Mercados españoles abiertos en 7 hrs 31 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0645 -0,0001 (-0,01%) Petróleo Brent
87,02 -0,09 (-0,10%) Bitcoin EUR
59.704,64 +2.130,43 (+3,70%)
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:575.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00575000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 47.23 | 45.35 | 49.05 | -1.15 | -2.38% | 42 | 1,283 | 146.26% |
| NFLX240426C00575000 | 2024-04-18 2:15PM EDT | 2024-04-26 | 50.94 | 49.40 | 52.10 | -0.89 | -1.72% | 18 | 14 | 79.89% |
| NFLX240503C00575000 | 2024-04-18 11:15AM EDT | 2024-05-03 | 56.28 | 50.95 | 54.70 | -3.33 | -5.59% | 1 | 4 | 64.58% |
| NFLX240510C00575000 | 2024-04-15 2:43PM EDT | 2024-05-10 | 56.35 | 52.65 | 57.25 | +4.65 | +8.99% | 1 | 12 | 57.80% |
| NFLX240517C00575000 | 2024-04-18 3:34PM EDT | 2024-05-17 | 54.99 | 54.85 | 59.35 | -0.91 | -1.63% | 2 | 352 | 54.06% |
| NFLX240621C00575000 | 2024-04-17 9:55AM EDT | 2024-06-21 | 66.50 | 62.50 | 66.20 | 0.00 | - | 1 | 207 | 46.44% |
| NFLX240719C00575000 | 2024-04-18 3:27PM EDT | 2024-07-19 | 72.30 | 72.40 | 77.00 | +1.46 | +2.06% | 20 | 103 | 48.28% |
| NFLX240920C00575000 | 2024-04-18 10:10AM EDT | 2024-09-20 | 89.16 | 85.15 | 88.90 | +3.36 | +3.92% | 1 | 89 | 45.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00575000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 11.85 | 10.80 | 11.75 | +1.75 | +17.33% | 1,132 | 2,026 | 143.82% |
| NFLX240426P00575000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 14.25 | 13.55 | 14.95 | +1.50 | +11.76% | 356 | 373 | 77.03% |
| NFLX240503P00575000 | 2024-04-18 3:35PM EDT | 2024-05-03 | 15.60 | 13.65 | 16.55 | +0.75 | +5.05% | 48 | 261 | 59.71% |
| NFLX240510P00575000 | 2024-04-18 3:46PM EDT | 2024-05-10 | 16.46 | 15.70 | 17.75 | +0.40 | +2.49% | 215 | 23 | 52.86% |
| NFLX240517P00575000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 19.00 | 17.90 | 18.95 | +2.37 | +14.25% | 134 | 507 | 49.91% |
| NFLX240524P00575000 | 2024-04-18 1:47PM EDT | 2024-05-24 | 19.60 | 17.60 | 20.80 | +2.93 | +17.58% | 10 | 210 | 47.62% |
| NFLX240621P00575000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 23.30 | 22.65 | 25.00 | +1.37 | +6.25% | 68 | 271 | 40.46% |
| NFLX240719P00575000 | 2024-04-18 3:25PM EDT | 2024-07-19 | 30.94 | 29.90 | 31.20 | +2.44 | +8.56% | 38 | 90 | 39.33% |
| NFLX240920P00575000 | 2024-04-18 3:47PM EDT | 2024-09-20 | 37.48 | 37.05 | 38.60 | +1.68 | +4.69% | 47 | 186 | 35.38% |
© 2024 Yahoo. Todos los derechos reservados.