Mercados españoles abiertos en 2 hrs 42 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.700,49 -759,59 (-1,98%) Dólar/Euro
1,0710 +0,0009 (+0,09%) Petróleo Brent
88,13 +0,11 (+0,12%) Bitcoin EUR
59.872,50 -2.411,56 (-3,87%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:545.00
Opciones de comprapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00545000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 13.05 | 11.90 | 14.40 | -19.47 | -59.87% | 207 | 349 | 51.64% |
| NFLX240503C00545000 | 2024-04-24 3:25PM EDT | 2024-05-03 | 17.95 | 16.40 | 17.05 | -16.05 | -47.21% | 46 | 122 | 32.72% |
| NFLX240510C00545000 | 2024-04-24 10:02AM EDT | 2024-05-10 | 18.79 | 19.30 | 20.50 | -3.96 | -17.41% | 10 | 14 | 32.43% |
| NFLX240517C00545000 | 2024-04-24 3:15PM EDT | 2024-05-17 | 23.95 | 23.10 | 23.50 | -16.55 | -40.86% | 19 | 128 | 32.66% |
| NFLX240524C00545000 | 2024-04-24 10:30AM EDT | 2024-05-24 | 28.64 | 24.10 | 26.85 | -12.61 | -30.57% | 1 | 13 | 34.04% |
| NFLX240621C00545000 | 2024-04-24 3:29PM EDT | 2024-06-21 | 34.00 | 33.00 | 33.45 | -13.80 | -28.87% | 15 | 344 | 32.14% |
| NFLX240719C00545000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 45.35 | 44.40 | 45.50 | +0.45 | +1.00% | 2 | 56 | 37.82% |
| NFLX240920C00545000 | 2024-04-23 9:35AM EDT | 2024-09-20 | 60.65 | 57.10 | 58.65 | 0.00 | - | 1 | 48 | 38.20% |
| NFLX241220C00545000 | 2024-04-22 9:47AM EDT | 2024-12-20 | 72.00 | 75.95 | 77.25 | 0.00 | - | 2 | 2 | 40.68% |
Opciones de ventapara26 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00545000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 2.16 | 2.07 | 2.23 | +1.71 | +380.00% | 2,478 | 1,277 | 36.79% |
| NFLX240503P00545000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 5.72 | 5.75 | 6.00 | +3.62 | +172.38% | 220 | 249 | 29.83% |
| NFLX240510P00545000 | 2024-04-24 3:38PM EDT | 2024-05-10 | 8.37 | 7.70 | 8.85 | +4.97 | +146.18% | 57 | 259 | 28.96% |
| NFLX240517P00545000 | 2024-04-24 3:28PM EDT | 2024-05-17 | 11.00 | 11.10 | 11.40 | +5.56 | +102.21% | 141 | 780 | 28.97% |
| NFLX240524P00545000 | 2024-04-24 12:37PM EDT | 2024-05-24 | 14.62 | 12.60 | 13.45 | +7.48 | +104.76% | 29 | 103 | 28.72% |
| NFLX240531P00545000 | 2024-04-24 12:18PM EDT | 2024-05-31 | 15.16 | 14.10 | 14.85 | +7.04 | +86.70% | 6 | 45 | 27.92% |
| NFLX240621P00545000 | 2024-04-24 3:42PM EDT | 2024-06-21 | 18.10 | 18.25 | 18.65 | +6.50 | +56.03% | 99 | 342 | 26.72% |
| NFLX240719P00545000 | 2024-04-24 12:19PM EDT | 2024-07-19 | 28.50 | 27.60 | 28.05 | +8.50 | +42.50% | 4 | 97 | 30.89% |
| NFLX240920P00545000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 36.92 | 36.05 | 36.60 | +8.65 | +30.60% | 7 | 183 | 29.63% |
| NFLX241220P00545000 | 2024-04-24 12:44PM EDT | 2024-12-20 | 49.45 | 48.00 | 48.75 | +8.50 | +20.76% | 3 | 19 | 30.24% |
© 2024 Yahoo. Todos los derechos reservados.