Mercados españoles cerrados en 17 mins
IBEX 35
11.345,40 +17,70 (+0,16%) Euro Stoxx 50
5.073,11 +0,66 (+0,01%) Dólar/Euro
1,0865 -0,0007 (-0,07%) Petróleo Brent
83,92 -0,06 (-0,07%) Oro
2.426,60 +9,20 (+0,38%) Bitcoin EUR
61.672,30 +120,36 (+0,20%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:13AM EDT. Mercado abierto.
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719C00220000 | 2024-01-31 11:29AM EDT | 220.00 | 352.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240719C00230000 | 2024-04-22 10:35AM EDT | 230.00 | 316.70 | 395.10 | 401.40 | 0.00 | - | 1 | 2 | 126.05% |
| NFLX240719C00260000 | 2024-05-17 1:51PM EDT | 260.00 | 363.07 | 366.10 | 371.70 | 0.00 | - | 1 | 1 | 117.66% |
| NFLX240719C00300000 | 2024-04-05 2:45PM EDT | 300.00 | 338.86 | 280.35 | 284.70 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240719C00305000 | 2024-05-01 9:47AM EDT | 305.00 | 245.26 | 322.50 | 325.10 | 0.00 | - | - | 2 | 97.56% |
| NFLX240719C00310000 | 2024-05-14 12:59PM EDT | 310.00 | 306.75 | 317.55 | 319.95 | 0.00 | - | 2 | 3 | 95.24% |
| NFLX240719C00345000 | 2024-04-26 9:46AM EDT | 345.00 | 218.55 | 282.95 | 285.35 | 0.00 | - | 2 | 1 | 84.81% |
| NFLX240719C00350000 | 2024-04-26 9:45AM EDT | 350.00 | 213.25 | 278.00 | 280.40 | 0.00 | - | 2 | 1 | 83.33% |
| NFLX240719C00355000 | 2024-04-26 9:46AM EDT | 355.00 | 208.60 | 273.05 | 275.50 | 0.00 | - | 2 | 1 | 81.98% |
| NFLX240719C00360000 | 2024-05-10 10:45AM EDT | 360.00 | 256.59 | 268.15 | 270.45 | 0.00 | - | 1 | 1 | 80.37% |
| NFLX240719C00365000 | 2024-04-26 9:46AM EDT | 365.00 | 199.05 | 263.25 | 265.95 | 0.00 | - | 2 | 2 | 80.20% |
| NFLX240719C00370000 | 2024-05-06 12:40PM EDT | 370.00 | 228.70 | 257.90 | 260.65 | 0.00 | - | 1 | 2 | 76.81% |
| NFLX240719C00375000 | 2024-05-01 9:47AM EDT | 375.00 | 177.11 | 253.40 | 255.70 | 0.00 | - | 2 | 3 | 76.51% |
| NFLX240719C00380000 | 2024-04-26 9:46AM EDT | 380.00 | 184.45 | 248.35 | 250.95 | 0.00 | - | 2 | 5 | 75.31% |
| NFLX240719C00385000 | 2024-04-26 9:45AM EDT | 385.00 | 179.65 | 243.50 | 246.20 | 0.00 | - | 2 | 2 | 74.55% |
| NFLX240719C00390000 | 2024-04-26 9:43AM EDT | 390.00 | 173.75 | 238.50 | 240.90 | 0.00 | - | 6 | 17 | 72.20% |
| NFLX240719C00395000 | 2024-03-15 10:12AM EDT | 395.00 | 232.11 | 232.90 | 236.60 | 0.00 | - | 4 | 3 | 70.79% |
| NFLX240719C00400000 | 2024-05-15 10:58AM EDT | 400.00 | 222.00 | 228.70 | 231.10 | 0.00 | - | 3 | 176 | 69.81% |
| NFLX240719C00410000 | 2024-04-22 10:13AM EDT | 410.00 | 143.70 | 218.80 | 221.25 | 0.00 | - | 2 | 3 | 67.10% |
| NFLX240719C00420000 | 2024-04-29 12:51PM EDT | 420.00 | 145.50 | 208.65 | 211.45 | 0.00 | - | 3 | 8 | 64.02% |
| NFLX240719C00425000 | 2024-05-08 9:30AM EDT | 425.00 | 182.68 | 204.15 | 206.55 | 0.00 | - | 1 | 25 | 63.57% |
| NFLX240719C00430000 | 2024-02-12 4:55PM EDT | 430.00 | 146.10 | 190.30 | 194.60 | 0.00 | - | - | 1 | 0.00% |
| NFLX240719C00435000 | 2024-05-17 11:44AM EDT | 435.00 | 189.00 | 194.30 | 196.95 | 0.00 | - | 2 | 30 | 61.39% |
| NFLX240719C00440000 | 2024-05-09 2:10PM EDT | 440.00 | 179.26 | 189.40 | 191.90 | 0.00 | - | 3 | 24 | 59.91% |
| NFLX240719C00445000 | 2024-05-01 9:40AM EDT | 445.00 | 111.41 | 184.55 | 187.00 | 0.00 | - | 1 | 5 | 58.77% |
| NFLX240719C00450000 | 2024-05-16 12:12PM EDT | 450.00 | 167.56 | 179.65 | 182.10 | 0.00 | - | 2 | 23 | 57.54% |
| NFLX240719C00455000 | 2024-04-26 9:44AM EDT | 455.00 | 113.10 | 174.80 | 177.60 | 0.00 | - | 2 | 11 | 56.98% |
| NFLX240719C00460000 | 2024-05-17 9:36AM EDT | 460.00 | 161.78 | 170.00 | 172.60 | 0.00 | - | 5 | 32 | 55.73% |
| NFLX240719C00465000 | 2024-05-16 3:54PM EDT | 465.00 | 153.53 | 165.10 | 167.55 | 0.00 | - | 1 | 6 | 54.25% |
| NFLX240719C00470000 | 2024-04-26 9:43AM EDT | 470.00 | 100.30 | 160.30 | 162.60 | 0.00 | - | 4 | 8 | 53.07% |
| NFLX240719C00475000 | 2024-05-10 9:30AM EDT | 475.00 | 153.25 | 155.45 | 158.25 | 0.00 | - | 2 | 5 | 52.60% |
| NFLX240719C00480000 | 2024-05-17 10:08AM EDT | 480.00 | 149.58 | 150.50 | 153.50 | 0.00 | - | 7 | 20 | 51.44% |
| NFLX240719C00485000 | 2024-05-07 3:12PM EDT | 485.00 | 127.51 | 145.90 | 148.30 | 0.00 | - | 2 | 10 | 50.15% |
| NFLX240719C00490000 | 2024-05-09 3:09PM EDT | 490.00 | 132.18 | 141.15 | 143.65 | 0.00 | - | 2 | 13 | 52.13% |
| NFLX240719C00495000 | 2024-05-15 3:36PM EDT | 495.00 | 131.47 | 136.55 | 138.90 | 0.00 | - | 2 | 5 | 51.06% |
| NFLX240719C00500000 | 2024-05-17 12:51PM EDT | 500.00 | 128.27 | 131.80 | 134.50 | 0.00 | - | 2 | 48 | 50.68% |
| NFLX240719C00505000 | 2024-05-07 10:57AM EDT | 505.00 | 108.00 | 127.05 | 129.85 | 0.00 | - | 2 | 7 | 49.74% |
| NFLX240719C00510000 | 2024-05-13 3:36PM EDT | 510.00 | 117.50 | 122.45 | 125.15 | 0.00 | - | 3 | 16 | 48.68% |
| NFLX240719C00515000 | 2024-05-17 10:53AM EDT | 515.00 | 113.00 | 117.85 | 120.30 | 0.00 | - | 1 | 41 | 47.33% |
| NFLX240719C00520000 | 2024-05-17 11:18AM EDT | 520.00 | 109.20 | 113.30 | 116.10 | 0.00 | - | 1 | 54 | 47.10% |
| NFLX240719C00525000 | 2024-05-16 3:19PM EDT | 525.00 | 97.20 | 108.60 | 111.25 | 0.00 | - | 1 | 21 | 45.70% |
| NFLX240719C00530000 | 2024-05-16 12:05PM EDT | 530.00 | 93.22 | 104.80 | 106.65 | 0.00 | - | 1 | 26 | 44.70% |
| NFLX240719C00535000 | 2024-05-14 10:27AM EDT | 535.00 | 97.23 | 99.85 | 102.65 | 0.00 | - | 1 | 22 | 44.60% |
| NFLX240719C00540000 | 2024-05-17 3:57PM EDT | 540.00 | 92.50 | 95.80 | 98.15 | 0.00 | - | 2 | 41 | 43.66% |
| NFLX240719C00545000 | 2024-05-15 2:26PM EDT | 545.00 | 82.47 | 91.70 | 93.95 | 0.00 | - | 1 | 77 | 43.10% |
| NFLX240719C00550000 | 2024-05-20 10:16AM EDT | 550.00 | 88.94 | 87.80 | 89.30 | +4.62 | +5.48% | 31 | 312 | 41.86% |
| NFLX240719C00555000 | 2024-05-20 10:15AM EDT | 555.00 | 84.15 | 83.65 | 85.45 | +4.45 | +5.58% | 10 | 228 | 41.67% |
| NFLX240719C00560000 | 2024-05-20 10:16AM EDT | 560.00 | 80.71 | 79.60 | 81.00 | +5.12 | +6.77% | 36 | 755 | 40.60% |
| NFLX240719C00565000 | 2024-05-17 3:28PM EDT | 565.00 | 76.20 | 75.50 | 77.10 | +4.03 | +5.58% | 10 | 582 | 40.18% |
| NFLX240719C00570000 | 2024-05-20 9:32AM EDT | 570.00 | 68.90 | 71.70 | 73.50 | +0.96 | +1.41% | 5 | 409 | 40.05% |
| NFLX240719C00575000 | 2024-05-17 2:16PM EDT | 575.00 | 64.72 | 67.95 | 69.80 | 0.00 | - | 1 | 274 | 39.69% |
| NFLX240719C00580000 | 2024-05-20 9:40AM EDT | 580.00 | 62.69 | 64.40 | 65.70 | +1.87 | +3.07% | 1 | 379 | 38.79% |
| NFLX240719C00585000 | 2024-05-17 3:30PM EDT | 585.00 | 57.52 | 60.55 | 62.50 | 0.00 | - | 1 | 188 | 38.84% |
| NFLX240719C00590000 | 2024-05-17 3:57PM EDT | 590.00 | 54.65 | 57.00 | 58.95 | 0.00 | - | 2 | 305 | 38.39% |
| NFLX240719C00595000 | 2024-05-17 3:03PM EDT | 595.00 | 51.53 | 54.20 | 55.55 | 0.00 | - | 6 | 104 | 38.01% |
| NFLX240719C00600000 | 2024-05-20 10:41AM EDT | 600.00 | 51.40 | 51.00 | 51.90 | +3.30 | +6.86% | 10 | 453 | 37.27% |
| NFLX240719C00605000 | 2024-05-20 10:10AM EDT | 605.00 | 48.70 | 47.90 | 48.55 | +3.32 | +7.32% | 5 | 213 | 36.77% |
| NFLX240719C00610000 | 2024-05-20 10:31AM EDT | 610.00 | 45.25 | 44.90 | 45.75 | +2.85 | +6.72% | 18 | 473 | 36.72% |
| NFLX240719C00615000 | 2024-05-20 10:48AM EDT | 615.00 | 42.47 | 42.00 | 42.85 | +2.73 | +6.87% | 18 | 1,090 | 36.47% |
| NFLX240719C00620000 | 2024-05-20 10:47AM EDT | 620.00 | 39.35 | 39.25 | 39.90 | +2.35 | +6.35% | 21 | 505 | 36.06% |
| NFLX240719C00625000 | 2024-05-20 10:41AM EDT | 625.00 | 36.90 | 36.65 | 37.15 | +2.61 | +7.61% | 9 | 336 | 35.76% |
| NFLX240719C00630000 | 2024-05-20 10:35AM EDT | 630.00 | 34.35 | 34.15 | 34.65 | +2.45 | +7.68% | 25 | 650 | 35.59% |
| NFLX240719C00635000 | 2024-05-20 10:26AM EDT | 635.00 | 31.98 | 31.80 | 32.20 | +1.98 | +6.60% | 7 | 387 | 35.37% |
| NFLX240719C00640000 | 2024-05-20 10:27AM EDT | 640.00 | 29.60 | 29.50 | 29.90 | +1.72 | +6.17% | 17 | 281 | 35.19% |
| NFLX240719C00645000 | 2024-05-20 10:27AM EDT | 645.00 | 27.35 | 27.35 | 27.80 | +2.15 | +8.53% | 2 | 105 | 35.10% |
| NFLX240719C00650000 | 2024-05-20 10:54AM EDT | 650.00 | 25.55 | 25.30 | 25.75 | +1.94 | +8.22% | 39 | 1,001 | 34.95% |
| NFLX240719C00655000 | 2024-05-20 10:26AM EDT | 655.00 | 23.55 | 23.35 | 23.80 | +1.25 | +5.61% | 1 | 70 | 34.80% |
| NFLX240719C00660000 | 2024-05-20 10:17AM EDT | 660.00 | 21.60 | 21.55 | 22.00 | +1.54 | +7.68% | 12 | 157 | 34.70% |
| NFLX240719C00665000 | 2024-05-20 10:34AM EDT | 665.00 | 20.35 | 19.90 | 20.30 | +1.85 | +10.00% | 1 | 110 | 34.60% |
| NFLX240719C00670000 | 2024-05-17 2:35PM EDT | 670.00 | 17.69 | 18.35 | 18.75 | +0.64 | +3.75% | 8 | 92 | 34.56% |
| NFLX240719C00675000 | 2024-05-17 1:27PM EDT | 675.00 | 15.80 | 16.85 | 17.25 | 0.00 | - | 5 | 122 | 34.47% |
| NFLX240719C00680000 | 2024-05-20 10:54AM EDT | 680.00 | 15.75 | 15.45 | 15.85 | +1.39 | +9.68% | 6 | 253 | 34.38% |
| NFLX240719C00685000 | 2024-05-20 10:17AM EDT | 685.00 | 14.72 | 14.05 | 14.60 | +3.45 | +30.61% | 1 | 91 | 34.37% |
| NFLX240719C00690000 | 2024-05-17 2:04PM EDT | 690.00 | 12.08 | 13.00 | 13.35 | 0.00 | - | 12 | 446 | 34.26% |
| NFLX240719C00695000 | 2024-05-20 10:09AM EDT | 695.00 | 12.03 | 11.90 | 12.30 | -0.09 | -0.74% | 2 | 123 | 34.30% |
| NFLX240719C00700000 | 2024-05-20 9:30AM EDT | 700.00 | 10.51 | 10.90 | 11.15 | +0.12 | +1.15% | 2 | 523 | 34.12% |
| NFLX240719C00705000 | 2024-05-17 10:51AM EDT | 705.00 | 9.55 | 9.95 | 10.30 | 0.00 | - | 4 | 118 | 34.23% |
| NFLX240719C00710000 | 2024-05-17 11:42AM EDT | 710.00 | 8.49 | 9.00 | 9.35 | 0.00 | - | 2 | 63 | 34.11% |
| NFLX240719C00715000 | 2024-05-14 9:59AM EDT | 715.00 | 8.20 | 8.30 | 8.55 | 0.00 | - | 2 | 78 | 34.11% |
| NFLX240719C00720000 | 2024-05-17 1:39PM EDT | 720.00 | 7.15 | 7.55 | 7.85 | 0.00 | - | 7 | 54 | 34.18% |
| NFLX240719C00725000 | 2024-05-20 10:33AM EDT | 725.00 | 7.05 | 6.90 | 7.15 | +0.60 | +9.30% | 16 | 107 | 34.16% |
| NFLX240719C00730000 | 2024-05-17 3:51PM EDT | 730.00 | 6.00 | 6.20 | 6.50 | 0.00 | - | 16 | 109 | 34.13% |
| NFLX240719C00735000 | 2024-05-17 10:42AM EDT | 735.00 | 5.80 | 5.65 | 6.00 | 0.00 | - | 1 | 72 | 34.28% |
| NFLX240719C00740000 | 2024-05-17 10:31AM EDT | 740.00 | 5.45 | 5.15 | 5.40 | 0.00 | - | 2 | 122 | 34.17% |
| NFLX240719C00745000 | 2024-05-17 10:51AM EDT | 745.00 | 4.60 | 4.70 | 4.95 | 0.00 | - | 1 | 50 | 34.26% |
| NFLX240719C00750000 | 2024-05-20 10:11AM EDT | 750.00 | 4.70 | 4.25 | 4.45 | +0.69 | +17.21% | 2 | 214 | 34.17% |
| NFLX240719C00755000 | 2024-05-15 1:04PM EDT | 755.00 | 3.30 | 3.85 | 4.10 | 0.00 | - | 6 | 178 | 34.31% |
| NFLX240719C00760000 | 2024-05-17 2:42PM EDT | 760.00 | 3.32 | 3.50 | 3.70 | 0.00 | - | 5 | 118 | 34.28% |
| NFLX240719C00765000 | 2024-05-20 9:56AM EDT | 765.00 | 3.05 | 3.10 | 3.35 | 0.00 | - | 5 | 21 | 34.28% |
| NFLX240719C00770000 | 2024-05-20 10:51AM EDT | 770.00 | 2.93 | 2.84 | 3.05 | +0.06 | +2.09% | 6 | 58 | 34.34% |
| NFLX240719C00775000 | 2024-05-08 12:26PM EDT | 775.00 | 3.17 | 2.55 | 2.80 | 0.00 | - | - | 6 | 34.47% |
| NFLX240719C00780000 | 2024-05-14 9:42AM EDT | 780.00 | 2.63 | 2.31 | 2.58 | 0.00 | - | 6 | 98 | 34.62% |
| NFLX240719C00785000 | 2024-05-20 10:32AM EDT | 785.00 | 2.21 | 2.07 | 2.30 | -0.06 | -2.64% | 18 | 1 | 34.53% |
| NFLX240719C00790000 | 2024-05-15 10:18AM EDT | 790.00 | 2.06 | 1.88 | 2.09 | 0.00 | - | 1 | 60 | 34.58% |
| NFLX240719C00795000 | 2024-05-08 12:26PM EDT | 795.00 | 2.24 | 1.75 | 1.89 | 0.00 | - | - | 1 | 34.61% |
| NFLX240719C00800000 | 2024-05-20 9:33AM EDT | 800.00 | 1.60 | 1.56 | 1.77 | +0.22 | +15.94% | 1 | 160 | 34.87% |
| NFLX240719C00805000 | 2024-05-03 12:09PM EDT | 805.00 | 0.82 | 1.40 | 1.62 | 0.00 | - | 2 | 2 | 34.97% |
| NFLX240719C00810000 | 2024-05-17 10:44AM EDT | 810.00 | 1.43 | 1.27 | 1.49 | 0.00 | - | 1 | 54 | 35.11% |
| NFLX240719C00815000 | 2024-05-08 11:27AM EDT | 815.00 | 1.69 | 1.15 | 1.37 | 0.00 | - | 1 | 3 | 35.24% |
| NFLX240719C00820000 | 2024-05-20 9:30AM EDT | 820.00 | 1.07 | 1.04 | 1.26 | -0.01 | -0.93% | 2 | 155 | 35.38% |
| NFLX240719C00830000 | 2024-05-15 2:26PM EDT | 830.00 | 0.85 | 0.87 | 1.07 | 0.00 | - | 1 | 24 | 35.66% |
| NFLX240719C00835000 | 2024-05-07 1:54PM EDT | 835.00 | 0.86 | 0.81 | 1.21 | 0.00 | - | - | 15 | 37.02% |
| NFLX240719C00840000 | 2024-05-20 9:30AM EDT | 840.00 | 0.77 | 0.71 | 0.91 | -0.01 | -1.28% | 2 | 25 | 35.94% |
| NFLX240719C00845000 | 2024-05-14 9:49AM EDT | 845.00 | 1.00 | 0.67 | 1.08 | 0.00 | - | 1 | 2 | 37.55% |
| NFLX240719C00850000 | 2024-05-15 10:21AM EDT | 850.00 | 0.75 | 0.61 | 0.78 | 0.00 | - | 1 | 84 | 36.26% |
| NFLX240719C00860000 | 2024-04-24 11:07AM EDT | 860.00 | 0.30 | 0.50 | 0.68 | 0.00 | - | 1 | 14 | 36.65% |
| NFLX240719C00870000 | 2024-05-14 9:45AM EDT | 870.00 | 0.59 | 0.48 | 0.59 | 0.00 | - | 2 | 16 | 37.01% |
| NFLX240719C00880000 | 2024-05-15 3:32PM EDT | 880.00 | 0.50 | 0.35 | 0.51 | 0.00 | - | 5 | 20 | 37.33% |
| NFLX240719C00890000 | 2024-05-09 9:45AM EDT | 890.00 | 0.31 | 0.29 | 0.45 | 0.00 | - | 2 | 13 | 37.74% |
| NFLX240719C00900000 | 2024-05-20 9:30AM EDT | 900.00 | 0.29 | 0.23 | 0.39 | -0.02 | -6.45% | 2 | 68 | 38.04% |
| NFLX240719C00905000 | 2024-05-15 3:34PM EDT | 905.00 | 0.30 | 0.11 | 0.42 | 0.00 | - | - | 1 | 38.89% |
| NFLX240719C00910000 | 2024-05-17 11:44AM EDT | 910.00 | 0.31 | 0.20 | 0.39 | 0.00 | - | 1 | 55 | 39.04% |
| NFLX240719C00920000 | 2024-05-20 9:30AM EDT | 920.00 | 0.33 | 0.08 | 0.58 | +0.15 | +83.33% | 2 | 69 | 42.11% |
| NFLX240719C00930000 | 2024-03-28 9:35AM EDT | 930.00 | 1.93 | 0.04 | 0.65 | 0.00 | - | 1 | 1 | 43.77% |
| NFLX240719C00940000 | 2024-04-03 11:06AM EDT | 940.00 | 2.22 | 0.05 | 0.58 | 0.00 | - | 10 | 12 | 44.09% |
| NFLX240719C00950000 | 2024-05-03 10:03AM EDT | 950.00 | 0.57 | 0.05 | 0.50 | 0.00 | - | 4 | 10 | 44.19% |
| NFLX240719C00960000 | 2024-04-18 3:50PM EDT | 960.00 | 1.14 | 0.05 | 0.70 | 0.00 | - | 1 | 14 | 47.18% |
| NFLX240719C00970000 | 2024-05-13 9:58AM EDT | 970.00 | 0.50 | 0.03 | 0.20 | 0.00 | - | 1 | 2 | 41.36% |
| NFLX240719C00980000 | 2024-04-16 3:15PM EDT | 980.00 | 1.06 | 0.04 | 0.68 | 0.00 | - | 2 | 10 | 48.88% |
| NFLX240719C00990000 | 2024-05-01 10:20AM EDT | 990.00 | 0.27 | 0.02 | 0.44 | 0.00 | - | 2 | 24 | 47.10% |
| NFLX240719C01000000 | 2024-05-15 3:34PM EDT | 1,000.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 8 | 238 | 41.60% |
| NFLX240719C01010000 | 2024-04-18 3:53PM EDT | 1,010.00 | 0.79 | 0.02 | 0.65 | 0.00 | - | - | 1 | 51.32% |
| NFLX240719C01020000 | 2024-03-14 9:52AM EDT | 1,020.00 | 1.15 | 0.69 | 1.00 | 0.00 | - | 19 | 20 | 54.08% |
| NFLX240719C01030000 | 2024-03-19 11:39AM EDT | 1,030.00 | 1.05 | 0.32 | 0.79 | 0.00 | - | 1 | 2 | 52.01% |
| NFLX240719C01040000 | 2024-04-16 10:51AM EDT | 1,040.00 | 0.64 | 0.01 | 0.62 | 0.00 | - | 1 | 2 | 53.61% |
| NFLX240719C01050000 | 2024-04-18 10:13AM EDT | 1,050.00 | 0.49 | 0.00 | 0.62 | 0.00 | - | 1 | 8 | 50.10% |
| NFLX240719C01060000 | 2024-05-14 2:41PM EDT | 1,060.00 | 0.08 | 0.00 | 0.39 | 0.00 | - | 30 | 144 | 52.25% |
| NFLX240719C01070000 | 2024-04-18 3:47PM EDT | 1,070.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | - | 1 | 50.49% |
| NFLX240719C01080000 | 2024-04-16 1:22PM EDT | 1,080.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 52.25% |
| NFLX240719C01090000 | 2024-05-01 10:20AM EDT | 1,090.00 | 0.21 | 0.00 | 0.37 | 0.00 | - | 2 | 14 | 50.34% |
| NFLX240719C01100000 | 2024-04-16 10:35AM EDT | 1,100.00 | 0.32 | 0.00 | 0.59 | 0.00 | - | 6 | 50 | 53.66% |
| NFLX240719C01110000 | 2024-05-16 9:30AM EDT | 1,110.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 364 | 51.66% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P00110000 | 2024-04-08 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| NFLX240719P00120000 | 2024-05-03 2:20PM EDT | 120.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 20 | 20 | 150.00% |
| NFLX240719P00130000 | 2024-05-07 2:39PM EDT | 130.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | - | 21 | 142.97% |
| NFLX240719P00140000 | 2024-05-06 9:30AM EDT | 140.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | - | 8 | 136.33% |
| NFLX240719P00150000 | 2024-05-09 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 130.08% |
| NFLX240719P00200000 | 2024-05-06 10:47AM EDT | 200.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 96.48% |
| NFLX240719P00220000 | 2024-05-10 10:30AM EDT | 220.00 | 0.03 | 0.01 | 0.36 | 0.00 | - | 2 | 5 | 96.88% |
| NFLX240719P00230000 | 2024-04-19 2:01PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 50.00% |
| NFLX240719P00250000 | 2024-04-19 11:18AM EDT | 250.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 4 | 8 | 80.86% |
| NFLX240719P00260000 | 2024-04-19 2:53PM EDT | 260.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 50.00% |
| NFLX240719P00270000 | 2024-05-06 12:37PM EDT | 270.00 | 0.15 | 0.01 | 0.38 | 0.00 | - | 9 | 15 | 79.30% |
| NFLX240719P00280000 | 2024-05-07 9:47AM EDT | 280.00 | 0.13 | 0.01 | 0.38 | 0.00 | - | 1 | 5 | 76.07% |
| NFLX240719P00290000 | 2024-04-19 11:15AM EDT | 290.00 | 0.27 | 0.01 | 0.62 | 0.00 | - | 4 | 8 | 77.05% |
| NFLX240719P00300000 | 2024-05-13 9:30AM EDT | 300.00 | 0.22 | 0.02 | 0.19 | 0.00 | - | 6 | 12 | 65.63% |
| NFLX240719P00310000 | 2024-05-01 3:54PM EDT | 310.00 | 0.30 | 0.01 | 0.17 | 0.00 | - | 1 | 15 | 61.91% |
| NFLX240719P00320000 | 2024-04-25 9:32AM EDT | 320.00 | 0.50 | 0.01 | 0.43 | 0.00 | - | 5 | 31 | 65.09% |
| NFLX240719P00325000 | 2024-05-07 2:55PM EDT | 325.00 | 0.23 | 0.06 | 0.44 | 0.00 | - | - | 1 | 64.65% |
| NFLX240719P00330000 | 2024-05-16 10:36AM EDT | 330.00 | 0.27 | 0.01 | 0.45 | 0.00 | - | 1 | 130 | 62.65% |
| NFLX240719P00335000 | 2024-05-07 12:32PM EDT | 335.00 | 0.16 | 0.01 | 0.47 | 0.00 | - | 1 | 4 | 61.57% |
| NFLX240719P00340000 | 2024-05-02 11:36AM EDT | 340.00 | 0.49 | 0.09 | 0.48 | 0.00 | - | 2 | 9 | 61.47% |
| NFLX240719P00345000 | 2024-05-06 3:57PM EDT | 345.00 | 0.31 | 0.04 | 0.28 | 0.00 | - | - | 2 | 56.30% |
| NFLX240719P00350000 | 2024-05-17 11:11AM EDT | 350.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 72 | 104 | 59.16% |
| NFLX240719P00355000 | 2024-04-24 10:16AM EDT | 355.00 | 0.78 | 0.11 | 0.51 | 0.00 | - | 2 | 72 | 58.06% |
| NFLX240719P00360000 | 2024-05-09 11:03AM EDT | 360.00 | 0.32 | 0.12 | 0.53 | 0.00 | - | 1 | 42 | 57.08% |
| NFLX240719P00365000 | 2024-05-09 11:06AM EDT | 365.00 | 0.35 | 0.12 | 0.54 | 0.00 | - | 2 | 31 | 55.91% |
| NFLX240719P00370000 | 2024-05-03 1:38PM EDT | 370.00 | 0.67 | 0.08 | 0.55 | 0.00 | - | 16 | 31 | 54.30% |
| NFLX240719P00375000 | 2024-05-16 9:47AM EDT | 375.00 | 0.39 | 0.14 | 0.57 | 0.00 | - | 50 | 55 | 53.86% |
| NFLX240719P00380000 | 2024-05-17 1:03PM EDT | 380.00 | 0.33 | 0.16 | 0.44 | 0.00 | - | 1 | 21 | 51.47% |
| NFLX240719P00385000 | 2024-05-13 2:57PM EDT | 385.00 | 0.33 | 0.16 | 0.61 | 0.00 | - | 1 | 12 | 51.88% |
| NFLX240719P00390000 | 2024-05-13 11:06AM EDT | 390.00 | 0.47 | 0.18 | 0.63 | 0.00 | - | 3 | 21 | 50.98% |
| NFLX240719P00395000 | 2024-05-15 3:48PM EDT | 395.00 | 0.44 | 0.19 | 0.66 | 0.00 | - | 7 | 59 | 50.05% |
| NFLX240719P00400000 | 2024-05-14 11:46AM EDT | 400.00 | 0.51 | 0.32 | 0.55 | 0.00 | - | 3 | 236 | 50.59% |
| NFLX240719P00405000 | 2024-05-10 10:54AM EDT | 405.00 | 0.81 | 0.36 | 0.53 | 0.00 | - | 1 | 13 | 49.07% |
| NFLX240719P00410000 | 2024-05-15 10:46AM EDT | 410.00 | 0.50 | 0.37 | 0.54 | -0.08 | -12.12% | 1 | 26 | 47.97% |
| NFLX240719P00415000 | 2024-05-13 3:54PM EDT | 415.00 | 0.66 | 0.41 | 0.58 | 0.00 | - | 12 | 34 | 47.22% |
| NFLX240719P00420000 | 2024-05-13 11:08AM EDT | 420.00 | 0.75 | 0.45 | 0.62 | 0.00 | - | 4 | 43 | 46.46% |
| NFLX240719P00425000 | 2024-05-15 11:21AM EDT | 425.00 | 0.81 | 0.50 | 0.67 | 0.00 | - | 53 | 101 | 45.76% |
| NFLX240719P00430000 | 2024-05-17 10:06AM EDT | 430.00 | 0.75 | 0.54 | 0.73 | 0.00 | - | 4 | 106 | 45.14% |
| NFLX240719P00435000 | 2024-05-15 3:33PM EDT | 435.00 | 0.87 | 0.61 | 0.78 | 0.00 | - | 5 | 32 | 44.37% |
| NFLX240719P00440000 | 2024-05-15 3:02PM EDT | 440.00 | 1.10 | 0.66 | 0.85 | 0.00 | - | 102 | 149 | 43.75% |
| NFLX240719P00445000 | 2024-05-14 2:13PM EDT | 445.00 | 1.26 | 0.77 | 0.92 | 0.00 | - | 120 | 146 | 43.08% |
| NFLX240719P00450000 | 2024-05-20 9:42AM EDT | 450.00 | 1.00 | 0.82 | 1.00 | -0.03 | -2.91% | 2 | 414 | 42.44% |
| NFLX240719P00455000 | 2024-05-17 1:00PM EDT | 455.00 | 1.09 | 0.90 | 1.05 | +0.07 | +6.86% | 1 | 106 | 41.57% |
| NFLX240719P00460000 | 2024-05-17 12:13PM EDT | 460.00 | 1.24 | 1.00 | 1.18 | -0.04 | -3.12% | 1 | 136 | 41.17% |
| NFLX240719P00465000 | 2024-05-10 9:33AM EDT | 465.00 | 1.27 | 1.11 | 1.29 | 0.00 | - | 2 | 36 | 40.59% |
| NFLX240719P00470000 | 2024-05-17 11:50AM EDT | 470.00 | 1.25 | 1.25 | 1.43 | -0.34 | -21.38% | 2 | 72 | 40.11% |
| NFLX240719P00475000 | 2024-05-17 2:42PM EDT | 475.00 | 1.61 | 1.38 | 1.57 | -0.10 | -5.85% | 1 | 191 | 39.57% |
| NFLX240719P00480000 | 2024-05-20 10:52AM EDT | 480.00 | 1.70 | 1.54 | 1.70 | -0.23 | -11.92% | 106 | 257 | 38.92% |
| NFLX240719P00485000 | 2024-05-17 9:55AM EDT | 485.00 | 2.15 | 1.71 | 1.90 | 0.00 | - | 52 | 146 | 38.53% |
| NFLX240719P00490000 | 2024-05-17 2:42PM EDT | 490.00 | 2.11 | 1.91 | 2.10 | -0.23 | -9.83% | 100 | 263 | 38.04% |
| NFLX240719P00495000 | 2024-05-20 9:37AM EDT | 495.00 | 2.42 | 2.14 | 2.32 | -0.15 | -5.84% | 1 | 123 | 37.57% |
| NFLX240719P00500000 | 2024-05-20 10:48AM EDT | 500.00 | 2.46 | 2.34 | 2.59 | -0.39 | -13.68% | 7 | 611 | 37.19% |
| NFLX240719P00505000 | 2024-05-20 10:19AM EDT | 505.00 | 2.75 | 2.63 | 2.87 | -0.68 | -19.83% | 3 | 232 | 36.75% |
| NFLX240719P00510000 | 2024-05-20 10:57AM EDT | 510.00 | 3.09 | 2.99 | 3.20 | -0.42 | -11.97% | 16 | 335 | 36.38% |
| NFLX240719P00515000 | 2024-05-17 2:23PM EDT | 515.00 | 4.01 | 3.30 | 3.60 | 0.00 | - | 6 | 172 | 36.11% |
| NFLX240719P00520000 | 2024-05-17 11:57AM EDT | 520.00 | 4.50 | 3.65 | 3.95 | 0.00 | - | 9 | 250 | 35.61% |
| NFLX240719P00525000 | 2024-05-20 9:46AM EDT | 525.00 | 4.68 | 4.15 | 4.40 | -0.19 | -3.90% | 1 | 140 | 35.27% |
| NFLX240719P00530000 | 2024-05-17 1:37PM EDT | 530.00 | 5.46 | 4.65 | 4.90 | 0.00 | - | 9 | 222 | 34.93% |
| NFLX240719P00535000 | 2024-05-17 3:54PM EDT | 535.00 | 6.00 | 5.20 | 5.45 | 0.00 | - | 11 | 190 | 34.61% |
| NFLX240719P00540000 | 2024-05-20 10:56AM EDT | 540.00 | 5.90 | 5.75 | 6.05 | -0.81 | -12.00% | 5 | 315 | 34.27% |
| NFLX240719P00545000 | 2024-05-20 10:57AM EDT | 545.00 | 6.57 | 6.45 | 6.75 | -0.93 | -12.40% | 8 | 341 | 34.02% |
| NFLX240719P00550000 | 2024-05-20 10:56AM EDT | 550.00 | 7.30 | 7.15 | 7.45 | -0.95 | -11.52% | 15 | 945 | 33.66% |
| NFLX240719P00555000 | 2024-05-20 10:18AM EDT | 555.00 | 7.90 | 8.00 | 8.30 | -1.68 | -17.54% | 1 | 376 | 33.43% |
| NFLX240719P00560000 | 2024-05-17 2:26PM EDT | 560.00 | 9.10 | 8.90 | 9.20 | -1.20 | -11.65% | 1 | 529 | 33.16% |
| NFLX240719P00565000 | 2024-05-20 10:11AM EDT | 565.00 | 10.02 | 9.90 | 10.15 | -1.06 | -9.57% | 7 | 495 | 32.86% |
| NFLX240719P00570000 | 2024-05-20 10:27AM EDT | 570.00 | 11.30 | 10.95 | 11.30 | -1.09 | -8.80% | 9 | 393 | 32.71% |
| NFLX240719P00575000 | 2024-05-20 10:20AM EDT | 575.00 | 12.43 | 12.15 | 12.45 | -1.26 | -9.20% | 13 | 301 | 32.45% |
| NFLX240719P00580000 | 2024-05-20 10:17AM EDT | 580.00 | 13.55 | 13.40 | 13.75 | -1.92 | -12.41% | 7 | 283 | 32.25% |
| NFLX240719P00585000 | 2024-05-17 3:19PM EDT | 585.00 | 16.68 | 14.80 | 15.15 | 0.00 | - | 6 | 176 | 32.05% |
| NFLX240719P00590000 | 2024-05-20 10:40AM EDT | 590.00 | 16.63 | 16.30 | 16.65 | -1.57 | -8.63% | 4 | 151 | 31.85% |
| NFLX240719P00595000 | 2024-05-20 10:17AM EDT | 595.00 | 17.92 | 17.85 | 18.25 | -2.08 | -10.40% | 4 | 238 | 31.64% |
| NFLX240719P00600000 | 2024-05-20 10:41AM EDT | 600.00 | 19.75 | 19.55 | 20.00 | -2.25 | -10.23% | 11 | 453 | 31.47% |
| NFLX240719P00605000 | 2024-05-17 3:22PM EDT | 605.00 | 23.90 | 21.35 | 21.80 | 0.00 | - | 108 | 645 | 31.23% |
| NFLX240719P00610000 | 2024-05-20 10:20AM EDT | 610.00 | 23.85 | 23.35 | 23.90 | -2.26 | -8.66% | 18 | 373 | 31.18% |
| NFLX240719P00615000 | 2024-05-20 10:17AM EDT | 615.00 | 25.36 | 25.45 | 25.90 | -2.96 | -10.45% | 1 | 380 | 30.90% |
| NFLX240719P00620000 | 2024-05-20 10:33AM EDT | 620.00 | 28.10 | 27.65 | 28.10 | -2.43 | -7.96% | 108 | 888 | 30.70% |
| NFLX240719P00625000 | 2024-05-20 10:51AM EDT | 625.00 | 30.00 | 29.95 | 30.45 | -2.90 | -8.81% | 11 | 214 | 30.53% |
| NFLX240719P00630000 | 2024-05-20 10:12AM EDT | 630.00 | 32.20 | 32.45 | 32.95 | -3.80 | -10.56% | 8 | 250 | 30.38% |
| NFLX240719P00635000 | 2024-05-20 10:46AM EDT | 635.00 | 35.40 | 35.05 | 35.50 | -3.35 | -8.65% | 24 | 251 | 30.16% |
| NFLX240719P00640000 | 2024-05-20 10:04AM EDT | 640.00 | 37.70 | 37.80 | 38.25 | -3.43 | -8.34% | 5 | 109 | 30.01% |
| NFLX240719P00645000 | 2024-05-15 3:41PM EDT | 645.00 | 40.65 | 40.55 | 41.20 | -6.85 | -14.42% | 1 | 114 | 29.93% |
| NFLX240719P00650000 | 2024-05-17 10:47AM EDT | 650.00 | 47.13 | 43.25 | 44.65 | -0.37 | -0.78% | 40 | 141 | 30.23% |
| NFLX240719P00655000 | 2024-05-17 2:55PM EDT | 655.00 | 50.30 | 46.20 | 47.40 | 0.00 | - | 2 | 19 | 29.70% |
| NFLX240719P00660000 | 2024-05-17 2:55PM EDT | 660.00 | 53.65 | 49.15 | 50.90 | 0.00 | - | 1 | 58 | 29.82% |
| NFLX240719P00665000 | 2024-05-02 11:08AM EDT | 665.00 | 105.00 | 52.40 | 54.20 | 0.00 | - | 1 | 10 | 29.61% |
| NFLX240719P00670000 | 2024-04-25 3:00PM EDT | 670.00 | 108.20 | 56.00 | 57.90 | 0.00 | - | 4 | 54 | 29.72% |
| NFLX240719P00675000 | 2024-05-15 3:24PM EDT | 675.00 | 65.95 | 59.25 | 61.10 | 0.00 | - | 1 | 12 | 29.14% |
| NFLX240719P00680000 | 2024-04-26 12:12PM EDT | 680.00 | 124.12 | 63.05 | 64.85 | 0.00 | - | 1 | 1 | 29.06% |
| NFLX240719P00685000 | 2024-05-15 3:25PM EDT | 685.00 | 74.19 | 66.60 | 68.85 | 0.00 | - | 3 | 4 | 29.17% |
| NFLX240719P00690000 | 2024-05-15 3:25PM EDT | 690.00 | 78.10 | 70.75 | 72.65 | 0.00 | - | - | 3 | 28.91% |
| NFLX240719P00695000 | 2024-03-28 10:26AM EDT | 695.00 | 105.15 | 132.20 | 135.80 | 0.00 | - | 3 | 0 | 89.49% |
| NFLX240719P00700000 | 2024-05-17 10:08AM EDT | 700.00 | 83.00 | 78.40 | 80.80 | 0.00 | - | 10 | 11 | 28.75% |
| NFLX240719P00705000 | 2024-05-10 12:33PM EDT | 705.00 | 99.37 | 82.40 | 85.15 | 0.00 | - | 1 | 1 | 28.91% |
| NFLX240719P00710000 | 2024-05-14 3:10PM EDT | 710.00 | 102.07 | 86.95 | 89.40 | 0.00 | - | 2 | 1 | 28.82% |
| NFLX240719P00715000 | 2024-04-18 10:35AM EDT | 715.00 | 110.50 | 94.90 | 98.15 | 0.00 | - | - | 0 | 35.50% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 720.00 | 114.65 | 99.35 | 102.65 | 0.00 | - | - | 0 | 35.91% |
| NFLX240719P00725000 | 2024-04-18 10:33AM EDT | 725.00 | 119.60 | 102.40 | 107.25 | 0.00 | - | - | 0 | 36.42% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 730.00 | 122.95 | 107.55 | 114.20 | 0.00 | - | - | 0 | 40.30% |
| NFLX240719P00735000 | 2024-04-18 11:15AM EDT | 735.00 | 127.35 | 112.95 | 116.50 | 0.00 | - | - | 0 | 37.38% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 740.00 | 137.00 | 116.10 | 121.25 | 0.00 | - | - | 0 | 37.99% |
| NFLX240719P00745000 | 2024-04-18 11:15AM EDT | 745.00 | 136.05 | 123.00 | 126.15 | 0.00 | - | - | 0 | 38.83% |
| NFLX240719P00750000 | 2024-04-17 2:23PM EDT | 750.00 | 142.66 | 127.95 | 130.95 | 0.00 | - | 18 | 0 | 39.47% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 760.00 | 149.50 | 137.80 | 140.85 | 0.00 | - | - | 0 | 41.21% |
| NFLX240719P00770000 | 2024-04-18 11:15AM EDT | 770.00 | 157.50 | 147.80 | 150.85 | 0.00 | - | - | 0 | 43.06% |
| NFLX240719P00780000 | 2024-04-19 3:00PM EDT | 780.00 | 225.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719P00790000 | 2024-04-18 11:19AM EDT | 790.00 | 175.15 | 167.95 | 170.80 | 0.00 | - | - | 0 | 46.53% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 800.00 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 54.00% |
| NFLX240719P00830000 | 2024-03-27 1:07PM EDT | 830.00 | 212.85 | 267.55 | 270.80 | 0.00 | - | 2 | 0 | 124.42% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 850.00 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 135.82% |
| NFLX240719P00860000 | 2024-05-14 3:10PM EDT | 860.00 | 249.64 | 232.95 | 235.35 | 0.00 | - | - | 0 | 42.62% |
| NFLX240719P00880000 | 2024-03-11 2:29PM EDT | 880.00 | 275.85 | 259.70 | 263.50 | 0.00 | - | 2 | 0 | 62.38% |
| NFLX240719P00890000 | 2024-05-14 2:46PM EDT | 890.00 | 280.67 | 263.20 | 265.50 | 0.00 | - | - | 0 | 46.93% |
| NFLX240719P00900000 | 2024-03-20 11:50AM EDT | 900.00 | 279.97 | 342.90 | 349.75 | 0.00 | - | - | 0 | 145.77% |
| NFLX240719P00950000 | 2024-03-20 12:33PM EDT | 950.00 | 329.17 | 390.20 | 399.60 | 0.00 | - | - | 0 | 153.24% |
| NFLX240719P00980000 | 2024-03-11 2:28PM EDT | 980.00 | 376.20 | 359.70 | 363.50 | 0.00 | - | 2 | 0 | 75.78% |
| NFLX240719P01000000 | 2024-03-27 1:07PM EDT | 1,000.00 | 382.35 | 436.95 | 440.40 | 0.00 | - | 2 | 0 | 154.83% |
| NFLX240719P01110000 | 2024-03-18 11:42AM EDT | 1,110.00 | 486.42 | 494.05 | 499.90 | 0.00 | - | - | 0 | 102.03% |
© 2024 Yahoo. Todos los derechos reservados.