Mercados españoles cerrados en 7 hrs 33 min
IBEX 35
11.040,70 +12,90 (+0,12%) Euro Stoxx 50
4.971,20 -18,68 (-0,37%) Dólar/Euro
1,0725 +0,0024 (+0,23%) Petróleo Brent
88,25 +0,23 (+0,26%) Oro
2.335,10 -3,30 (-0,14%) Bitcoin EUR
59.732,51 -2.550,53 (-4,10%)
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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00700000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| NFLX240503C00700000 | 2024-04-24 12:52PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| NFLX240510C00700000 | 2024-04-24 3:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NFLX240517C00700000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| NFLX240524C00700000 | 2024-04-24 10:32AM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531C00700000 | 2024-04-24 3:31PM EDT | 2024-05-31 | 0.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NFLX240621C00700000 | 2024-04-24 3:52PM EDT | 2024-06-21 | 0.79 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 12.50% |
| NFLX240719C00700000 | 2024-04-24 2:37PM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NFLX240920C00700000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX241220C00700000 | 2024-04-24 12:55PM EDT | 2024-12-20 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250117C00700000 | 2024-04-24 3:54PM EDT | 2025-01-17 | 26.60 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| NFLX250321C00700000 | 2024-04-23 3:31PM EDT | 2025-03-21 | 44.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250620C00700000 | 2024-04-24 1:08PM EDT | 2025-06-20 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219C00700000 | 2024-04-23 1:21PM EDT | 2025-12-19 | 81.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00700000 | 2024-04-24 1:41PM EDT | 2026-01-16 | 73.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218C00700000 | 2024-04-24 1:21PM EDT | 2026-12-18 | 107.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00700000 | 2024-04-22 3:20PM EDT | 2024-04-26 | 142.85 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| NFLX240503P00700000 | 2024-04-22 1:19PM EDT | 2024-05-03 | 149.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00700000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 143.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NFLX240621P00700000 | 2024-04-19 2:51PM EDT | 2024-06-21 | 145.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240719P00700000 | 2024-04-19 2:38PM EDT | 2024-07-19 | 146.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00700000 | 2024-04-23 11:41AM EDT | 2024-09-20 | 132.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00700000 | 2024-04-04 2:01PM EDT | 2024-12-20 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00700000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 145.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250620P00700000 | 2024-04-12 3:27PM EDT | 2025-06-20 | 128.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00700000 | 2024-04-22 9:38AM EDT | 2026-01-16 | 179.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218P00700000 | 2024-04-05 12:31PM EDT | 2026-12-18 | 155.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.