Mercados españoles abiertos en 3 hrs 9 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.758,84 -701,24 (-1,82%) Dólar/Euro
1,0708 +0,0007 (+0,06%) Petróleo Brent
88,00 -0,02 (-0,02%) Bitcoin EUR
60.139,10 -2.114,24 (-3,40%)
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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00760000 | 2024-04-19 11:46AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 238 | 125.00% |
| NFLX240503C00760000 | 2024-04-23 2:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 232 | 59.38% |
| NFLX240510C00760000 | 2024-04-19 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 10 | 65.23% |
| NFLX240517C00760000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.48 | 0.00 | 0.38 | +0.28 | +140.00% | 1 | 91 | 50.93% |
| NFLX240524C00760000 | 2024-04-19 10:47AM EDT | 2024-05-24 | 0.01 | 0.00 | 1.31 | 0.00 | - | 1 | 4 | 52.52% |
| NFLX240531C00760000 | 2024-04-19 10:02AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.91 | 0.00 | - | 1 | 1 | 49.73% |
| NFLX240621C00760000 | 2024-04-22 11:24AM EDT | 2024-06-21 | 0.34 | 0.09 | 0.38 | 0.00 | - | 3 | 40 | 34.99% |
| NFLX240719C00760000 | 2024-04-23 2:07PM EDT | 2024-07-19 | 1.51 | 1.30 | 1.51 | -0.79 | -34.35% | 1 | 127 | 35.52% |
| NFLX240920C00760000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 4.58 | 4.35 | 4.55 | -2.12 | -31.64% | 44 | 121 | 33.82% |
| NFLX241220C00760000 | 2024-04-24 3:53PM EDT | 2024-12-20 | 13.54 | 12.95 | 13.75 | -3.86 | -22.18% | 2 | 47 | 36.17% |
| NFLX250117C00760000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 16.55 | 16.05 | 16.60 | +1.00 | +6.43% | 5 | 150 | 36.45% |
| NFLX250321C00760000 | 2024-04-22 10:31AM EDT | 2025-03-21 | 20.22 | 22.85 | 23.90 | 0.00 | - | 1 | 11 | 37.47% |
| NFLX250620C00760000 | 2024-04-24 12:21PM EDT | 2025-06-20 | 33.80 | 31.35 | 34.25 | +0.59 | +1.78% | 1 | 76 | 38.47% |
| NFLX251219C00760000 | 2024-03-01 1:23PM EDT | 2025-12-19 | 84.63 | 78.00 | 86.95 | 0.00 | - | 1 | 10 | 50.17% |
| NFLX260116C00760000 | 2024-04-23 11:11AM EDT | 2026-01-16 | 63.30 | 55.35 | 58.15 | 0.00 | - | 1 | 21 | 40.44% |
| NFLX261218C00760000 | 2024-04-19 12:03PM EDT | 2026-12-18 | 93.01 | 86.35 | 91.35 | 0.00 | - | 3 | 4 | 42.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00760000 | 2024-04-19 2:10PM EDT | 2024-05-10 | 200.09 | 201.85 | 207.20 | 0.00 | - | 2 | 0 | 89.31% |
| NFLX240517P00760000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 204.38 | 202.80 | 206.30 | 0.00 | - | 2 | 0 | 67.99% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 2024-06-21 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 289.57% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 149.50 | 203.15 | 206.10 | 0.00 | - | - | 0 | 34.31% |
| NFLX240920P00760000 | 2024-02-06 4:33PM EDT | 2024-09-20 | 204.03 | 158.40 | 162.50 | 0.00 | - | 12 | 5 | 0.00% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 151.00 | 156.05 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.