Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0704 -0,0029 (-0,27%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.351,20 +8,70 (+0,37%) Bitcoin EUR
59.824,22 -492,50 (-0,82%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:49PM EDT. Mercado abierto.
Precio de ejercicio:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00640000 | 2024-04-26 1:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 761 | 81.25% |
| NFLX240503C00640000 | 2024-04-26 12:01PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.09 | -0.03 | -75.00% | 2 | 96 | 37.79% |
| NFLX240510C00640000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 0.37 | 0.18 | 0.40 | +0.09 | +32.14% | 4 | 235 | 34.03% |
| NFLX240517C00640000 | 2024-04-26 2:31PM EDT | 2024-05-17 | 0.62 | 0.59 | 0.65 | -0.22 | -26.19% | 50 | 1,173 | 30.54% |
| NFLX240524C00640000 | 2024-04-25 2:27PM EDT | 2024-05-24 | 1.42 | 0.96 | 1.16 | 0.00 | - | 35 | 61 | 29.79% |
| NFLX240531C00640000 | 2024-04-26 11:12AM EDT | 2024-05-31 | 1.20 | 1.54 | 2.35 | -0.83 | -40.89% | 1 | 37 | 31.45% |
| NFLX240621C00640000 | 2024-04-26 2:04PM EDT | 2024-06-21 | 3.98 | 3.80 | 4.00 | -0.87 | -17.94% | 17 | 763 | 28.89% |
| NFLX240719C00640000 | 2024-04-26 2:22PM EDT | 2024-07-19 | 11.93 | 11.75 | 12.10 | -1.35 | -10.17% | 58 | 236 | 34.88% |
| NFLX240920C00640000 | 2024-04-26 2:28PM EDT | 2024-09-20 | 22.18 | 22.05 | 22.40 | -1.37 | -5.82% | 2 | 228 | 35.09% |
| NFLX241220C00640000 | 2024-04-24 1:41PM EDT | 2024-12-20 | 37.77 | 39.35 | 39.85 | 0.00 | - | 19 | 281 | 38.00% |
| NFLX250117C00640000 | 2024-04-25 2:14PM EDT | 2025-01-17 | 45.75 | 44.55 | 45.10 | 0.00 | - | 2 | 663 | 38.80% |
| NFLX250321C00640000 | 2024-04-26 1:25PM EDT | 2025-03-21 | 54.46 | 54.20 | 55.25 | +3.36 | +6.58% | 1 | 13 | 39.78% |
| NFLX250620C00640000 | 2024-04-22 1:23PM EDT | 2025-06-20 | 64.05 | 67.60 | 69.05 | 0.00 | - | 17 | 315 | 41.02% |
| NFLX251219C00640000 | 2024-04-23 9:52AM EDT | 2025-12-19 | 94.80 | 92.10 | 94.55 | 0.00 | - | 1 | 199 | 43.17% |
| NFLX260116C00640000 | 2024-04-19 10:55AM EDT | 2026-01-16 | 100.53 | 95.50 | 98.70 | 0.00 | - | 9 | 16 | 43.62% |
| NFLX261218C00640000 | 2024-04-25 3:10PM EDT | 2026-12-18 | 134.55 | 128.30 | 134.05 | 0.00 | - | 1 | 15 | 45.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00640000 | 2024-04-23 3:11PM EDT | 2024-04-26 | 62.00 | 76.35 | 81.85 | 0.00 | - | 199 | 0 | 163.77% |
| NFLX240503P00640000 | 2024-04-23 2:47PM EDT | 2024-05-03 | 63.01 | 76.20 | 81.65 | 0.00 | - | 12 | 0 | 55.88% |
| NFLX240510P00640000 | 2024-04-19 9:34AM EDT | 2024-05-10 | 68.00 | 75.70 | 81.85 | 0.00 | - | 2 | 0 | 42.31% |
| NFLX240517P00640000 | 2024-04-24 3:56PM EDT | 2024-05-17 | 85.47 | 77.10 | 79.75 | -0.78 | -0.90% | 1 | 55 | 0.00% |
| NFLX240524P00640000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 87.30 | 76.00 | 82.70 | 0.00 | - | 16 | 0 | 34.20% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 85.13 | 77.05 | 81.05 | 0.00 | - | 1 | 1 | 22.69% |
| NFLX240621P00640000 | 2024-04-25 1:43PM EDT | 2024-06-21 | 78.00 | 78.70 | 80.80 | 0.00 | - | 11 | 177 | 16.14% |
| NFLX240719P00640000 | 2024-04-23 12:25PM EDT | 2024-07-19 | 74.00 | 83.40 | 85.60 | 0.00 | - | 7 | 75 | 25.39% |
| NFLX240920P00640000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 90.20 | 89.60 | 91.40 | -4.37 | -4.62% | 3 | 99 | 25.29% |
| NFLX241220P00640000 | 2024-04-23 11:30AM EDT | 2024-12-20 | 94.00 | 99.10 | 101.15 | 0.00 | - | 1 | 136 | 26.49% |
| NFLX250117P00640000 | 2024-04-19 10:12AM EDT | 2025-01-17 | 97.22 | 102.25 | 103.85 | 0.00 | - | 1 | 162 | 26.67% |
| NFLX250620P00640000 | 2024-04-01 3:21PM EDT | 2025-06-20 | 96.90 | 114.35 | 117.25 | 0.00 | - | 3 | 10 | 27.28% |
| NFLX251219P00640000 | 2024-04-05 2:45PM EDT | 2025-12-19 | 102.07 | 126.80 | 130.20 | 0.00 | - | 14 | 31 | 27.47% |
| NFLX260116P00640000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 109.54 | 128.25 | 131.75 | 0.00 | - | 1 | 16 | 27.39% |
| NFLX261218P00640000 | 2024-04-18 10:35AM EDT | 2026-12-18 | 127.45 | 141.50 | 148.55 | 0.00 | - | 1 | 4 | 26.81% |
© 2024 Yahoo. Todos los derechos reservados.