Mercados españoles cerrados en 2 hrs 30 min
IBEX 35
10.901,60 +29,60 (+0,27%) Euro Stoxx 50
4.937,88 +47,27 (+0,97%) Dólar/Euro
1,0794 +0,0067 (+0,63%) Petróleo Brent
83,25 +0,22 (+0,26%) Oro
2.308,70 -0,90 (-0,04%) Bitcoin EUR
56.211,07 +1.960,46 (+3,61%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:780.00
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00780000 | 2024-04-24 1:28PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| NFLX240510C00780000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| NFLX240517C00780000 | 2024-04-30 1:44PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 25.00% |
| NFLX240524C00780000 | 2024-04-29 3:06PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 25.00% |
| NFLX240531C00780000 | 2024-04-24 3:31PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| NFLX240621C00780000 | 2024-04-26 9:45AM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 12.50% |
| NFLX240719C00780000 | 2024-05-01 9:54AM EDT | 2024-07-19 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 12.50% |
| NFLX240920C00780000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 12.50% |
| NFLX241018C00780000 | 2024-04-25 2:21PM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 13 | 6.25% |
| NFLX241220C00780000 | 2024-05-02 2:54PM EDT | 2024-12-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 6.25% |
| NFLX250117C00780000 | 2024-05-02 3:48PM EDT | 2025-01-17 | 14.80 | 0.00 | 0.00 | 0.00 | - | 40 | 113 | 6.25% |
| NFLX250321C00780000 | 2024-04-12 1:07PM EDT | 2025-03-21 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NFLX250620C00780000 | 2024-04-29 9:46AM EDT | 2025-06-20 | 30.25 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 6.25% |
| NFLX251219C00780000 | 2023-11-16 4:37PM EDT | 2025-12-19 | 34.50 | 29.20 | 34.95 | 0.00 | - | 1 | 1 | 32.82% |
| NFLX260116C00780000 | 2024-04-29 2:35PM EDT | 2026-01-16 | 53.20 | 0.00 | 0.00 | 0.00 | - | 58 | 42 | 6.25% |
| NFLX261218C00780000 | 2024-04-24 3:17PM EDT | 2026-12-18 | 84.71 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 3.13% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00780000 | 2024-04-19 2:25PM EDT | 2024-05-10 | 220.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00780000 | 2024-04-12 9:44AM EDT | 2024-05-17 | 154.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00780000 | 2024-04-19 2:10PM EDT | 2024-06-21 | 220.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719P00780000 | 2024-04-19 3:00PM EDT | 2024-07-19 | 225.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00780000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 174.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241220P00780000 | 2024-04-04 2:20PM EDT | 2024-12-20 | 166.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00780000 | 2023-09-14 9:46AM EDT | 2025-01-17 | 375.30 | 419.70 | 428.85 | 0.00 | - | - | 0 | 144.24% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 2025-03-21 | 227.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620P00780000 | 2024-04-23 9:55AM EDT | 2025-06-20 | 219.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 2025-12-19 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 95.28% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 2026-01-16 | 195.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.