Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0654 +0,0008 (+0,07%) Petróleo Brent
87,28 +0,17 (+0,20%) Oro
2.408,40 +10,40 (+0,43%) Bitcoin EUR
60.329,68 +910,18 (+1,53%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:42PM EDT. Mercado abierto.
Precio de ejercicio:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00720000 | 2024-04-19 3:00PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -1.10 | -99.10% | 401 | 2,445 | 150.00% |
| NFLX240426C00720000 | 2024-04-19 3:00PM EDT | 2024-04-26 | 0.06 | 0.03 | 0.20 | -2.60 | -97.74% | 442 | 1,115 | 69.43% |
| NFLX240503C00720000 | 2024-04-19 3:21PM EDT | 2024-05-03 | 0.09 | 0.05 | 0.10 | -3.91 | -99.74% | 60 | 115 | 49.90% |
| NFLX240510C00720000 | 2024-04-19 11:47AM EDT | 2024-05-10 | 0.11 | 0.02 | 0.75 | -4.72 | -97.72% | 7 | 40 | 53.76% |
| NFLX240517C00720000 | 2024-04-19 3:19PM EDT | 2024-05-17 | 0.23 | 0.19 | 0.23 | -5.67 | -96.10% | 110 | 515 | 39.60% |
| NFLX240524C00720000 | 2024-04-18 3:49PM EDT | 2024-05-24 | 0.38 | 0.05 | 1.08 | -6.06 | -94.10% | 1 | 7 | 44.65% |
| NFLX240621C00720000 | 2024-04-19 3:22PM EDT | 2024-06-21 | 1.10 | 1.01 | 1.08 | -9.35 | -89.47% | 66 | 148 | 33.48% |
| NFLX240719C00720000 | 2024-04-19 2:31PM EDT | 2024-07-19 | 3.79 | 3.70 | 3.90 | -13.68 | -78.31% | 14 | 64 | 36.26% |
| NFLX240920C00720000 | 2024-04-19 10:41AM EDT | 2024-09-20 | 9.10 | 8.85 | 9.20 | -17.30 | -65.53% | 68 | 85 | 35.22% |
| NFLX241220C00720000 | 2024-04-19 12:32PM EDT | 2024-12-20 | 20.39 | 20.35 | 20.90 | -21.72 | -51.58% | 16 | 65 | 37.20% |
| NFLX250117C00720000 | 2024-04-18 3:48PM EDT | 2025-01-17 | 48.30 | 23.95 | 24.65 | 0.00 | - | 3 | 126 | 37.69% |
| NFLX250321C00720000 | 2024-04-19 9:49AM EDT | 2025-03-21 | 32.63 | 31.10 | 35.50 | -25.54 | -43.91% | 2 | 11 | 39.95% |
| NFLX250620C00720000 | 2024-04-19 3:06PM EDT | 2025-06-20 | 45.50 | 42.55 | 44.95 | -31.95 | -41.25% | 5 | 223 | 39.79% |
| NFLX251219C00720000 | 2024-03-25 2:05PM EDT | 2025-12-19 | 108.00 | 64.65 | 67.25 | 0.00 | - | 1 | 18 | 41.49% |
| NFLX260116C00720000 | 2024-04-16 1:59PM EDT | 2026-01-16 | 104.37 | 67.70 | 70.10 | 0.00 | - | 2 | 30 | 41.57% |
| NFLX261218C00720000 | 2024-04-19 9:59AM EDT | 2026-12-18 | 113.49 | 99.20 | 104.95 | -37.22 | -24.70% | 1 | 26 | 43.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00720000 | 2024-04-15 12:23PM EDT | 2024-04-19 | 103.75 | 162.90 | 165.95 | 0.00 | - | 1 | 26 | 239.06% |
| NFLX240510P00720000 | 2024-04-01 12:43PM EDT | 2024-05-10 | 112.50 | 162.90 | 166.95 | 0.00 | - | - | 1 | 60.85% |
| NFLX240517P00720000 | 2024-04-18 11:16AM EDT | 2024-05-17 | 107.55 | 162.70 | 166.55 | 0.00 | - | 10 | 15 | 50.18% |
| NFLX240524P00720000 | 2024-04-12 3:47PM EDT | 2024-05-24 | 104.74 | 161.00 | 166.75 | 0.00 | - | - | 2 | 46.38% |
| NFLX240621P00720000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 111.33 | 162.35 | 166.30 | 0.00 | - | 10 | 10 | 32.42% |
| NFLX240920P00720000 | 2024-04-18 10:32AM EDT | 2024-09-20 | 120.15 | 163.55 | 167.40 | 0.00 | - | 2 | 1 | 24.16% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 0.00% |
| NFLX250117P00720000 | 2024-03-08 3:47PM EDT | 2025-01-17 | 139.85 | 118.15 | 121.70 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 45.35% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 9.88% |
© 2024 Yahoo. Todos los derechos reservados.