Mercados españoles cerrados en 1 hr 20 mins
IBEX 35
11.052,10 +161,90 (+1,49%) Euro Stoxx 50
4.988,09 +51,24 (+1,04%) Dólar/Euro
1,0700 +0,0043 (+0,41%) Petróleo Brent
87,11 +0,11 (+0,13%) Oro
2.343,70 -2,70 (-0,12%) Bitcoin EUR
62.421,55 +482,77 (+0,78%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:10AM EDT. Mercado abierto.
Precio de ejercicio:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00740000 | 2024-04-22 9:41AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 447 | 99.80% |
| NFLX240503C00740000 | 2024-04-19 3:25PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.45 | 0.00 | - | 17 | 228 | 66.11% |
| NFLX240510C00740000 | 2024-04-19 10:19AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.99 | 0.00 | - | 2 | 6 | 57.47% |
| NFLX240517C00740000 | 2024-04-22 2:40PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.09 | 0.00 | - | 29 | 209 | 39.45% |
| NFLX240524C00740000 | 2024-04-22 10:08AM EDT | 2024-05-24 | 0.23 | 0.00 | 0.60 | 0.00 | - | 1 | 20 | 44.34% |
| NFLX240531C00740000 | 2024-04-22 10:33AM EDT | 2024-05-31 | 0.60 | 0.03 | 0.94 | 0.00 | - | 1 | 9 | 43.10% |
| NFLX240621C00740000 | 2024-04-22 10:31AM EDT | 2024-06-21 | 0.40 | 0.45 | 0.56 | 0.00 | - | 4 | 183 | 32.04% |
| NFLX240719C00740000 | 2024-04-19 3:43PM EDT | 2024-07-19 | 2.71 | 2.39 | 2.59 | 0.00 | - | 9 | 78 | 34.67% |
| NFLX240920C00740000 | 2024-04-22 3:48PM EDT | 2024-09-20 | 5.95 | 6.75 | 7.30 | 0.00 | - | 3 | 586 | 34.05% |
| NFLX241220C00740000 | 2024-04-22 12:09PM EDT | 2024-12-20 | 16.06 | 17.20 | 18.00 | 0.00 | - | 19 | 40 | 35.97% |
| NFLX250117C00740000 | 2024-04-22 10:17AM EDT | 2025-01-17 | 18.00 | 21.60 | 22.20 | 0.00 | - | 10 | 123 | 36.90% |
| NFLX250321C00740000 | 2024-04-18 2:46PM EDT | 2025-03-21 | 51.30 | 28.05 | 31.05 | 0.00 | - | 1 | 25 | 38.24% |
| NFLX250620C00740000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 40.34 | 39.95 | 45.20 | 0.00 | - | 7 | 242 | 40.43% |
| NFLX251219C00740000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 66.40 | 61.65 | 65.50 | 0.00 | - | 1 | 32 | 41.19% |
| NFLX260116C00740000 | 2024-04-22 12:41PM EDT | 2026-01-16 | 61.11 | 64.40 | 67.15 | 0.00 | - | 1 | 4 | 40.84% |
| NFLX261218C00740000 | 2024-04-16 10:29AM EDT | 2026-12-18 | 138.10 | 96.25 | 101.85 | 0.00 | - | 2 | 43 | 42.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00740000 | 2024-04-19 9:59AM EDT | 2024-05-10 | 168.00 | 174.50 | 177.60 | 0.00 | - | 2 | 0 | 51.66% |
| NFLX240517P00740000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 180.31 | 173.10 | 177.05 | 0.00 | - | 4 | 0 | 56.32% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 137.00 | 175.10 | 178.05 | 0.00 | - | - | 0 | 33.64% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX241220P00740000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 191.75 | 176.30 | 178.60 | 0.00 | - | 6 | 8 | 21.29% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 136.97% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 48.33% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 203.00 | 212.85 | 0.00 | - | 1 | 1 | 24.32% |
© 2024 Yahoo. Todos los derechos reservados.