Mercados españoles abiertos en 2 hrs 9 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.368,22 +816,06 (+2,17%) Dólar/Euro
1,0709 +0,0005 (+0,04%) Petróleo Brent
88,49 +0,07 (+0,08%) Bitcoin EUR
62.563,86 +602,90 (+0,97%)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00610000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,490 | 0 | 12.50% |
| NFLX240503C00610000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 1.86 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 6.25% |
| NFLX240510C00610000 | 2024-04-23 3:56PM EDT | 2024-05-10 | 4.19 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| NFLX240517C00610000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 6.23 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 6.25% |
| NFLX240524C00610000 | 2024-04-23 3:59PM EDT | 2024-05-24 | 8.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| NFLX240531C00610000 | 2024-04-23 3:47PM EDT | 2024-05-31 | 10.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NFLX240621C00610000 | 2024-04-23 3:58PM EDT | 2024-06-21 | 14.65 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| NFLX240719C00610000 | 2024-04-23 3:10PM EDT | 2024-07-19 | 26.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NFLX240920C00610000 | 2024-04-23 1:24PM EDT | 2024-09-20 | 39.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NFLX241220C00610000 | 2024-04-23 3:06PM EDT | 2024-12-20 | 58.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX250117C00610000 | 2024-04-23 10:36AM EDT | 2025-01-17 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250321C00610000 | 2024-04-23 11:30AM EDT | 2025-03-21 | 71.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250620C00610000 | 2024-04-23 9:52AM EDT | 2025-06-20 | 82.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX251219C00610000 | 2024-04-22 12:33PM EDT | 2025-12-19 | 98.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX260116C00610000 | 2024-04-22 3:56PM EDT | 2026-01-16 | 99.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NFLX261218C00610000 | 2024-04-22 2:01PM EDT | 2026-12-18 | 138.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00610000 | 2024-04-23 3:41PM EDT | 2024-04-26 | 32.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NFLX240503P00610000 | 2024-04-23 1:39PM EDT | 2024-05-03 | 36.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240510P00610000 | 2024-04-23 9:48AM EDT | 2024-05-10 | 45.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00610000 | 2024-04-23 2:52PM EDT | 2024-05-17 | 37.50 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| NFLX240524P00610000 | 2024-04-23 11:26AM EDT | 2024-05-24 | 45.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531P00610000 | 2024-04-23 11:39AM EDT | 2024-05-31 | 45.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240621P00610000 | 2024-04-23 11:59AM EDT | 2024-06-21 | 46.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719P00610000 | 2024-04-23 3:50PM EDT | 2024-07-19 | 51.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240920P00610000 | 2024-04-23 9:35AM EDT | 2024-09-20 | 69.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220P00610000 | 2024-04-19 2:00PM EDT | 2024-12-20 | 83.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX250117P00610000 | 2024-04-23 3:17PM EDT | 2025-01-17 | 74.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321P00610000 | 2024-04-19 2:31PM EDT | 2025-03-21 | 93.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX250620P00610000 | 2024-04-19 12:41PM EDT | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00610000 | 2024-04-19 11:45AM EDT | 2025-12-19 | 110.91 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX260116P00610000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 113.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218P00610000 | 2024-04-04 10:44AM EDT | 2026-12-18 | 110.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.