Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0652 +0,0006 (+0,05%) Petróleo Brent
87,23 +0,12 (+0,14%) Oro
2.411,10 +13,10 (+0,55%) Bitcoin EUR
60.290,73 +920,69 (+1,55%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:46PM EDT. Mercado abierto.
Precio de ejercicio:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00620000 | 2024-04-19 2:09PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -21.99 | -99.95% | 2,126 | 2,393 | 67.19% |
| NFLX240426C00620000 | 2024-04-19 2:28PM EDT | 2024-04-26 | 0.45 | 0.41 | 0.45 | -25.61 | -98.27% | 1,313 | 933 | 40.63% |
| NFLX240503C00620000 | 2024-04-19 2:29PM EDT | 2024-05-03 | 1.04 | 0.98 | 1.46 | -25.96 | -96.15% | 218 | 209 | 37.65% |
| NFLX240510C00620000 | 2024-04-19 2:08PM EDT | 2024-05-10 | 2.14 | 1.88 | 2.36 | -27.66 | -92.82% | 105 | 126 | 35.08% |
| NFLX240517C00620000 | 2024-04-19 2:30PM EDT | 2024-05-17 | 3.30 | 3.20 | 3.40 | -29.01 | -89.79% | 570 | 1,040 | 33.88% |
| NFLX240524C00620000 | 2024-04-19 1:48PM EDT | 2024-05-24 | 4.47 | 3.75 | 5.05 | -28.64 | -86.50% | 39 | 71 | 34.48% |
| NFLX240531C00620000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 5.38 | 5.15 | 5.60 | -27.52 | -83.65% | 12 | 33 | 32.68% |
| NFLX240621C00620000 | 2024-04-19 2:28PM EDT | 2024-06-21 | 9.00 | 8.85 | 9.05 | -30.50 | -77.22% | 260 | 843 | 32.09% |
| NFLX240719C00620000 | 2024-04-19 2:10PM EDT | 2024-07-19 | 19.10 | 17.90 | 18.25 | -31.70 | -62.40% | 68 | 211 | 36.81% |
| NFLX240920C00620000 | 2024-04-19 2:10PM EDT | 2024-09-20 | 30.25 | 29.05 | 29.40 | -32.75 | -51.98% | 83 | 979 | 36.80% |
| NFLX241220C00620000 | 2024-04-19 12:43PM EDT | 2024-12-20 | 46.60 | 46.50 | 47.15 | -32.64 | -41.19% | 25 | 151 | 39.31% |
| NFLX250117C00620000 | 2024-04-19 2:05PM EDT | 2025-01-17 | 52.42 | 51.45 | 52.05 | -35.68 | -40.50% | 21 | 301 | 39.84% |
| NFLX250321C00620000 | 2024-04-19 2:08PM EDT | 2025-03-21 | 61.93 | 60.00 | 64.60 | -43.27 | -41.13% | 11 | 8 | 41.86% |
| NFLX250620C00620000 | 2024-04-19 12:47PM EDT | 2025-06-20 | 75.19 | 74.60 | 77.00 | -35.93 | -32.33% | 10 | 174 | 42.32% |
| NFLX251219C00620000 | 2024-04-19 9:33AM EDT | 2025-12-19 | 100.60 | 97.95 | 100.30 | -47.35 | -32.00% | 15 | 165 | 43.60% |
| NFLX260116C00620000 | 2024-04-19 2:10PM EDT | 2026-01-16 | 104.00 | 101.30 | 104.55 | -40.00 | -27.78% | 14 | 67 | 44.09% |
| NFLX261218C00620000 | 2024-04-19 1:37PM EDT | 2026-12-18 | 137.37 | 135.30 | 141.65 | -42.63 | -23.68% | 97 | 90 | 46.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00620000 | 2024-04-19 2:22PM EDT | 2024-04-19 | 60.35 | 61.85 | 64.50 | +29.51 | +95.69% | 423 | 1,124 | 0.00% |
| NFLX240426P00620000 | 2024-04-19 1:50PM EDT | 2024-04-26 | 59.30 | 61.10 | 64.40 | +24.93 | +72.53% | 140 | 189 | 0.00% |
| NFLX240503P00620000 | 2024-04-19 2:22PM EDT | 2024-05-03 | 60.95 | 60.60 | 64.55 | +25.00 | +69.54% | 14 | 454 | 0.00% |
| NFLX240510P00620000 | 2024-04-19 11:42AM EDT | 2024-05-10 | 60.00 | 61.50 | 64.80 | +21.97 | +57.77% | 8 | 37 | 0.00% |
| NFLX240517P00620000 | 2024-04-19 2:07PM EDT | 2024-05-17 | 64.40 | 62.80 | 65.25 | +25.65 | +66.19% | 46 | 608 | 18.51% |
| NFLX240524P00620000 | 2024-04-19 1:59PM EDT | 2024-05-24 | 63.45 | 63.70 | 67.30 | +23.35 | +58.23% | 12 | 15 | 27.03% |
| NFLX240531P00620000 | 2024-04-19 12:03PM EDT | 2024-05-31 | 62.70 | 64.20 | 68.40 | +21.58 | +52.48% | 13 | 14 | 27.67% |
| NFLX240621P00620000 | 2024-04-19 12:41PM EDT | 2024-06-21 | 70.02 | 66.35 | 69.20 | +26.96 | +62.61% | 106 | 431 | 24.23% |
| NFLX240719P00620000 | 2024-04-19 10:16AM EDT | 2024-07-19 | 63.16 | 73.20 | 74.65 | +10.53 | +20.01% | 27 | 641 | 27.41% |
| NFLX240920P00620000 | 2024-04-19 1:52PM EDT | 2024-09-20 | 79.25 | 79.80 | 80.95 | +20.95 | +35.93% | 11 | 502 | 26.49% |
| NFLX241220P00620000 | 2024-04-19 2:17PM EDT | 2024-12-20 | 89.40 | 90.05 | 91.30 | +18.45 | +26.00% | 3 | 99 | 27.37% |
| NFLX250117P00620000 | 2024-04-19 9:49AM EDT | 2025-01-17 | 90.99 | 92.05 | 94.15 | +16.99 | +22.96% | 33 | 607 | 27.53% |
| NFLX250321P00620000 | 2024-04-12 12:16PM EDT | 2025-03-21 | 75.15 | 97.80 | 101.90 | 0.00 | - | 5 | 5 | 28.64% |
| NFLX250620P00620000 | 2024-04-10 3:58PM EDT | 2025-06-20 | 83.46 | 104.90 | 108.75 | 0.00 | - | 11 | 98 | 28.36% |
| NFLX251219P00620000 | 2024-03-26 12:29PM EDT | 2025-12-19 | 95.71 | 116.70 | 119.35 | 0.00 | - | 20 | 475 | 27.52% |
| NFLX260116P00620000 | 2024-04-19 2:23PM EDT | 2026-01-16 | 118.10 | 117.85 | 124.60 | +16.80 | +16.58% | 12 | 55 | 28.72% |
| NFLX261218P00620000 | 2024-04-17 3:37PM EDT | 2026-12-18 | 117.91 | 131.75 | 140.75 | 0.00 | - | 2 | 16 | 27.73% |
© 2024 Yahoo. Todos los derechos reservados.