Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.631,87 -787,03 (-1,30%)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00680000 | 2024-04-25 2:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 870 | 112.50% |
| NFLX240503C00680000 | 2024-04-26 11:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.46 | -0.06 | -85.71% | 7 | 65 | 57.86% |
| NFLX240510C00680000 | 2024-04-26 2:42PM EDT | 2024-05-10 | 0.25 | 0.10 | 0.62 | -0.10 | -28.57% | 11 | 65 | 48.98% |
| NFLX240517C00680000 | 2024-04-26 2:50PM EDT | 2024-05-17 | 0.12 | 0.06 | 0.54 | -0.03 | -20.00% | 17 | 556 | 39.53% |
| NFLX240524C00680000 | 2024-04-22 11:14AM EDT | 2024-05-24 | 0.61 | 0.09 | 1.28 | 0.00 | - | 2 | 24 | 40.09% |
| NFLX240531C00680000 | 2024-04-25 2:24PM EDT | 2024-05-31 | 0.85 | 0.40 | 1.04 | 0.00 | - | 31 | 18 | 34.60% |
| NFLX240621C00680000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 1.23 | 0.94 | 1.61 | -0.40 | -24.54% | 10 | 247 | 29.94% |
| NFLX240719C00680000 | 2024-04-26 2:15PM EDT | 2024-07-19 | 6.05 | 4.75 | 6.10 | -0.45 | -6.92% | 8 | 69 | 34.11% |
| NFLX240920C00680000 | 2024-04-26 11:37AM EDT | 2024-09-20 | 12.50 | 11.60 | 13.85 | -0.90 | -6.72% | 17 | 113 | 34.12% |
| NFLX241220C00680000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 27.40 | 26.90 | 29.75 | 0.00 | - | 3 | 109 | 37.47% |
| NFLX250117C00680000 | 2024-04-25 3:31PM EDT | 2025-01-17 | 34.75 | 32.75 | 34.95 | 0.00 | - | 1 | 335 | 38.46% |
| NFLX250321C00680000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 42.95 | 39.90 | 43.90 | 0.00 | - | 1 | 20 | 39.10% |
| NFLX250620C00680000 | 2024-04-26 12:32PM EDT | 2025-06-20 | 53.80 | 51.00 | 60.95 | +1.60 | +3.07% | 1 | 70 | 41.96% |
| NFLX251219C00680000 | 2024-04-24 1:01PM EDT | 2025-12-19 | 75.00 | 77.85 | 80.95 | 0.00 | - | 2 | 16 | 42.08% |
| NFLX260116C00680000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 85.48 | 81.90 | 84.65 | 0.00 | - | 1 | 31 | 42.39% |
| NFLX261218C00680000 | 2024-04-25 11:40AM EDT | 2026-12-18 | 114.78 | 113.75 | 121.05 | 0.00 | - | 1 | 111 | 44.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00680000 | 2024-04-22 10:17AM EDT | 2024-04-26 | 132.49 | 114.55 | 123.10 | 0.00 | - | 2 | 0 | 138.28% |
| NFLX240517P00680000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 123.60 | 117.15 | 121.20 | 0.00 | - | 8 | 0 | 52.73% |
| NFLX240621P00680000 | 2024-04-25 2:50PM EDT | 2024-06-21 | 116.85 | 117.05 | 120.85 | 0.00 | - | 19 | 4 | 31.66% |
| NFLX240719P00680000 | 2024-04-26 12:12PM EDT | 2024-07-19 | 124.12 | 117.55 | 121.40 | -2.08 | -1.65% | 1 | 2 | 27.35% |
| NFLX240920P00680000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 128.87 | 121.70 | 123.55 | 0.00 | - | 12 | 11 | 24.14% |
| NFLX241220P00680000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 100.05 | 128.20 | 131.15 | 0.00 | - | 4 | 6 | 25.77% |
| NFLX250117P00680000 | 2024-04-19 9:31AM EDT | 2025-01-17 | 132.66 | 129.80 | 135.00 | 0.00 | - | 2 | 77 | 27.08% |
| NFLX250321P00680000 | 2024-04-24 10:52AM EDT | 2025-03-21 | 137.49 | 133.20 | 137.95 | 0.00 | - | 2 | 14 | 26.11% |
| NFLX250620P00680000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 137.86 | 140.00 | 144.65 | 0.00 | - | 2 | 41 | 26.44% |
| NFLX260116P00680000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 151.70 | 151.25 | 157.45 | 0.00 | - | 1 | 3 | 26.42% |
| NFLX261218P00680000 | 2024-04-05 1:36PM EDT | 2026-12-18 | 143.95 | 165.00 | 174.00 | 0.00 | - | 29 | 56 | 26.12% |
© 2024 Yahoo. Todos los derechos reservados.