Mercados españoles cerrados
S&P 500
5.050,92 -10,90 (-0,22%) Nasdaq
15.868,73 -16,29 (-0,10%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0622 -0,0003 (-0,03%) Petróleo Brent
90,04 -0,06 (-0,07%) Bitcoin EUR
58.928,00 -815,83 (-1,37%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:25PM EDT. Mercado abierto.
Precio de ejercicio:550.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00550000 | 2024-04-16 1:41PM EDT | 2024-04-19 | 73.50 | 73.85 | 76.10 | +9.80 | +15.38% | 24 | 497 | 117.44% |
| NFLX240426C00550000 | 2024-04-12 2:11PM EDT | 2024-04-26 | 77.44 | 75.75 | 78.80 | -1.06 | -1.35% | 20 | 66 | 79.38% |
| NFLX240503C00550000 | 2024-04-15 3:05PM EDT | 2024-05-03 | 66.00 | 77.95 | 80.70 | 0.00 | - | 1 | 5 | 67.60% |
| NFLX240510C00550000 | 2024-04-15 3:07PM EDT | 2024-05-10 | 67.48 | 79.20 | 82.30 | 0.00 | - | 10 | 19 | 60.50% |
| NFLX240517C00550000 | 2024-04-16 1:56PM EDT | 2024-05-17 | 81.49 | 81.95 | 84.60 | +9.13 | +12.62% | 54 | 175 | 58.20% |
| NFLX240621C00550000 | 2024-04-16 10:41AM EDT | 2024-06-21 | 86.50 | 88.65 | 90.60 | +8.54 | +10.95% | 148 | 1,291 | 49.14% |
| NFLX240719C00550000 | 2024-04-16 11:32AM EDT | 2024-07-19 | 97.05 | 96.80 | 100.05 | +8.80 | +9.97% | 6 | 71 | 50.37% |
| NFLX240920C00550000 | 2024-04-11 3:47PM EDT | 2024-09-20 | 116.92 | 109.05 | 110.65 | 0.00 | - | 2 | 605 | 46.68% |
| NFLX241220C00550000 | 2024-04-11 3:24PM EDT | 2024-12-20 | 134.90 | 126.30 | 128.75 | 0.00 | - | 2 | 190 | 47.31% |
| NFLX250117C00550000 | 2024-04-16 12:44PM EDT | 2025-01-17 | 131.70 | 131.70 | 134.95 | +9.40 | +7.69% | 2 | 1,440 | 48.11% |
| NFLX250321C00550000 | 2024-04-16 1:35PM EDT | 2025-03-21 | 141.25 | 141.90 | 145.15 | +0.26 | +0.18% | 1 | 10 | 48.25% |
| NFLX250620C00550000 | 2024-04-15 2:50PM EDT | 2025-06-20 | 145.80 | 154.45 | 158.20 | 0.00 | - | 5 | 175 | 48.32% |
| NFLX251219C00550000 | 2024-04-12 1:16PM EDT | 2025-12-19 | 178.10 | 176.85 | 183.80 | 0.00 | - | 1 | 641 | 49.56% |
| NFLX260116C00550000 | 2024-04-16 12:13PM EDT | 2026-01-16 | 181.89 | 181.30 | 185.70 | +10.84 | +6.34% | 3 | 75 | 49.12% |
| NFLX261218C00550000 | 2024-04-08 3:57PM EDT | 2026-12-18 | 223.75 | 214.20 | 222.65 | 0.00 | - | 1 | 58 | 50.31% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00550000 | 2024-04-16 2:08PM EDT | 2024-04-19 | 3.92 | 3.85 | 3.95 | -1.93 | -32.99% | 1,346 | 3,812 | 99.10% |
| NFLX240426P00550000 | 2024-04-16 1:50PM EDT | 2024-04-26 | 5.97 | 5.45 | 5.65 | -1.73 | -22.47% | 234 | 302 | 66.99% |
| NFLX240503P00550000 | 2024-04-16 1:44PM EDT | 2024-05-03 | 7.29 | 6.65 | 7.15 | -2.35 | -24.38% | 25 | 154 | 56.56% |
| NFLX240510P00550000 | 2024-04-16 10:54AM EDT | 2024-05-10 | 8.35 | 6.80 | 8.20 | -2.20 | -20.85% | 8 | 56 | 51.22% |
| NFLX240517P00550000 | 2024-04-16 1:55PM EDT | 2024-05-17 | 9.64 | 9.15 | 9.45 | -2.01 | -17.25% | 98 | 689 | 47.88% |
| NFLX240524P00550000 | 2024-04-16 12:19PM EDT | 2024-05-24 | 10.80 | 9.15 | 10.75 | -1.90 | -14.96% | 7 | 44 | 45.74% |
| NFLX240531P00550000 | 2024-04-16 1:56PM EDT | 2024-05-31 | 11.39 | 10.40 | 11.20 | -2.29 | -16.74% | 15 | 32 | 42.86% |
| NFLX240621P00550000 | 2024-04-16 12:00PM EDT | 2024-06-21 | 14.43 | 13.05 | 13.40 | -1.67 | -10.37% | 24 | 920 | 38.43% |
| NFLX240719P00550000 | 2024-04-16 1:52PM EDT | 2024-07-19 | 20.32 | 19.30 | 19.75 | -2.47 | -10.84% | 46 | 294 | 38.90% |
| NFLX240920P00550000 | 2024-04-16 12:16PM EDT | 2024-09-20 | 27.25 | 25.90 | 26.90 | -2.70 | -9.02% | 5 | 338 | 35.62% |
| NFLX241220P00550000 | 2024-04-16 12:00PM EDT | 2024-12-20 | 38.13 | 36.55 | 37.20 | +0.28 | +0.74% | 1 | 217 | 34.37% |
| NFLX250117P00550000 | 2024-04-16 10:35AM EDT | 2025-01-17 | 40.54 | 39.40 | 40.45 | -3.03 | -6.95% | 2 | 839 | 34.34% |
| NFLX250321P00550000 | 2024-04-15 10:48AM EDT | 2025-03-21 | 45.20 | 44.75 | 47.20 | 0.00 | - | 2 | 17 | 34.26% |
| NFLX250620P00550000 | 2024-04-11 2:55PM EDT | 2025-06-20 | 51.25 | 50.70 | 54.30 | 0.00 | - | 20 | 123 | 33.45% |
| NFLX251219P00550000 | 2024-04-15 3:24PM EDT | 2025-12-19 | 65.70 | 61.50 | 67.80 | -3.90 | -5.60% | 2 | 455 | 32.83% |
| NFLX260116P00550000 | 2024-04-12 9:52AM EDT | 2026-01-16 | 66.65 | 65.25 | 68.30 | +0.55 | +0.83% | 5 | 53 | 32.28% |
| NFLX261218P00550000 | 2024-04-16 10:45AM EDT | 2026-12-18 | 84.89 | 82.05 | 87.65 | -3.10 | -3.52% | 34 | 85 | 31.55% |
© 2024 Yahoo. Todos los derechos reservados.