Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.408,73 +164,63 (+0,26%)
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:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00260000 | 2024-05-16 11:39AM EDT | 260.00 | 359.62 | 384.30 | 391.45 | 0.00 | - | - | 1 | 95.18% |
| NFLX241018C00300000 | 2024-05-21 12:09PM EDT | 300.00 | 351.31 | 345.20 | 352.20 | 0.00 | - | - | 1 | 84.14% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 360.00 | 261.63 | 287.10 | 294.15 | 0.00 | - | - | 1 | 70.87% |
| NFLX241018C00380000 | 2024-05-13 9:39AM EDT | 380.00 | 243.68 | 267.50 | 274.85 | 0.00 | - | 1 | 1 | 66.47% |
| NFLX241018C00400000 | 2024-05-24 2:52PM EDT | 400.00 | 260.27 | 248.70 | 255.85 | 0.00 | - | 2 | 8 | 63.13% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 410.00 | 184.91 | 239.20 | 246.35 | 0.00 | - | 3 | 3 | 61.34% |
| NFLX241018C00420000 | 2024-05-03 10:03AM EDT | 420.00 | 171.00 | 229.70 | 236.90 | 0.00 | - | 1 | 1 | 59.59% |
| NFLX241018C00430000 | 2024-05-17 3:07PM EDT | 430.00 | 204.38 | 220.30 | 227.50 | 0.00 | - | 50 | 50 | 57.93% |
| NFLX241018C00440000 | 2024-05-31 2:34PM EDT | 440.00 | 206.10 | 210.90 | 218.25 | +35.37 | +20.72% | 1 | 1 | 56.36% |
| NFLX241018C00450000 | 2024-05-29 10:05AM EDT | 450.00 | 218.44 | 201.60 | 208.85 | 0.00 | - | 2 | 7 | 54.72% |
| NFLX241018C00460000 | 2024-05-06 3:17PM EDT | 460.00 | 154.60 | 192.60 | 199.80 | 0.00 | - | - | 1 | 53.47% |
| NFLX241018C00470000 | 2024-05-24 3:56PM EDT | 470.00 | 191.85 | 183.00 | 188.80 | 0.00 | - | 1 | 3 | 50.60% |
| NFLX241018C00480000 | 2024-05-20 12:00PM EDT | 480.00 | 168.70 | 173.90 | 179.70 | 0.00 | - | - | 0 | 52.52% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 490.00 | 147.74 | 165.10 | 172.30 | 0.00 | - | 1 | 2 | 52.71% |
| NFLX241018C00500000 | 2024-05-31 9:32AM EDT | 500.00 | 165.80 | 156.40 | 162.10 | +2.53 | +1.55% | 1 | 19 | 49.91% |
| NFLX241018C00510000 | 2024-05-28 2:47PM EDT | 510.00 | 155.00 | 150.35 | 153.00 | 0.00 | - | 2 | 2 | 48.22% |
| NFLX241018C00520000 | 2024-05-31 2:50PM EDT | 520.00 | 137.20 | 142.20 | 144.60 | +49.07 | +55.68% | 1 | 1 | 47.14% |
| NFLX241018C00530000 | 2024-05-13 1:47PM EDT | 530.00 | 115.00 | 133.75 | 136.40 | 0.00 | - | 1 | 1 | 46.14% |
| NFLX241018C00540000 | 2024-05-29 10:56AM EDT | 540.00 | 145.00 | 125.85 | 129.80 | 0.00 | - | 2 | 15 | 46.39% |
| NFLX241018C00550000 | 2024-05-31 1:11PM EDT | 550.00 | 112.61 | 118.00 | 120.70 | +4.60 | +4.26% | 1 | 16 | 44.43% |
| NFLX241018C00560000 | 2024-05-31 11:08AM EDT | 560.00 | 103.82 | 110.50 | 113.40 | +3.01 | +2.99% | 1 | 21 | 43.83% |
| NFLX241018C00570000 | 2024-05-22 11:58AM EDT | 570.00 | 106.48 | 103.20 | 105.85 | 0.00 | - | 1 | 24 | 42.90% |
| NFLX241018C00580000 | 2024-05-29 10:19AM EDT | 580.00 | 113.46 | 96.30 | 98.85 | 0.00 | - | 5 | 31 | 42.26% |
| NFLX241018C00590000 | 2024-05-31 11:06AM EDT | 590.00 | 83.35 | 89.65 | 93.80 | -22.91 | -21.56% | 1 | 15 | 42.84% |
| NFLX241018C00600000 | 2024-05-31 2:51PM EDT | 600.00 | 79.50 | 83.65 | 86.85 | -11.55 | -12.69% | 1 | 47 | 41.93% |
| NFLX241018C00610000 | 2024-05-31 12:10PM EDT | 610.00 | 72.21 | 77.45 | 79.15 | -22.39 | -23.67% | 3 | 31 | 40.39% |
| NFLX241018C00620000 | 2024-05-31 3:57PM EDT | 620.00 | 72.01 | 71.70 | 73.85 | -5.10 | -6.61% | 41 | 50 | 40.31% |
| NFLX241018C00630000 | 2024-05-31 12:17PM EDT | 630.00 | 60.90 | 66.00 | 67.90 | -10.40 | -14.59% | 5 | 432 | 39.65% |
| NFLX241018C00640000 | 2024-05-31 11:08AM EDT | 640.00 | 59.05 | 61.05 | 62.15 | -11.69 | -16.53% | 4 | 121 | 38.97% |
| NFLX241018C00650000 | 2024-05-31 2:51PM EDT | 650.00 | 53.15 | 56.20 | 57.10 | -7.55 | -12.44% | 69 | 124 | 38.58% |
| NFLX241018C00660000 | 2024-05-31 10:24AM EDT | 660.00 | 49.45 | 51.45 | 52.40 | -6.80 | -12.09% | 4 | 135 | 38.25% |
| NFLX241018C00670000 | 2024-05-31 1:16PM EDT | 670.00 | 44.32 | 46.95 | 48.40 | -7.33 | -14.19% | 7 | 80 | 38.21% |
| NFLX241018C00680000 | 2024-05-31 10:11AM EDT | 680.00 | 44.15 | 42.85 | 44.25 | -4.00 | -8.31% | 5 | 48 | 37.92% |
| NFLX241018C00690000 | 2024-05-31 11:53AM EDT | 690.00 | 36.15 | 38.65 | 40.60 | -7.15 | -16.51% | 17 | 43 | 37.80% |
| NFLX241018C00700000 | 2024-05-31 2:51PM EDT | 700.00 | 33.20 | 35.50 | 37.10 | -7.55 | -18.53% | 12 | 73 | 37.62% |
| NFLX241018C00710000 | 2024-05-29 12:03PM EDT | 710.00 | 42.05 | 32.35 | 33.65 | 0.00 | - | 13 | 22 | 37.33% |
| NFLX241018C00720000 | 2024-05-31 3:02PM EDT | 720.00 | 27.72 | 29.20 | 31.35 | -5.46 | -16.46% | 1 | 77 | 37.67% |
| NFLX241018C00730000 | 2024-05-31 3:05PM EDT | 730.00 | 25.12 | 26.40 | 28.15 | -10.80 | -30.07% | 4 | 110 | 37.25% |
| NFLX241018C00740000 | 2024-05-29 2:20PM EDT | 740.00 | 22.16 | 23.85 | 25.20 | -10.61 | -32.38% | 1 | 48 | 36.86% |
| NFLX241018C00750000 | 2024-05-31 1:38PM EDT | 750.00 | 20.08 | 21.55 | 22.75 | -9.22 | -31.47% | 2 | 75 | 36.67% |
| NFLX241018C00760000 | 2024-05-30 2:16PM EDT | 760.00 | 22.35 | 19.25 | 21.80 | 0.00 | - | 1 | 54 | 37.50% |
| NFLX241018C00770000 | 2024-05-29 1:37PM EDT | 770.00 | 23.65 | 17.40 | 18.25 | 0.00 | - | 8 | 33 | 36.18% |
| NFLX241018C00780000 | 2024-05-31 10:08AM EDT | 780.00 | 16.75 | 15.70 | 16.95 | -4.63 | -21.66% | 3 | 21 | 36.51% |
| NFLX241018C00790000 | 2024-05-29 1:38PM EDT | 790.00 | 19.47 | 14.10 | 15.30 | 0.00 | - | 1 | 30 | 36.44% |
| NFLX241018C00800000 | 2024-05-30 11:57AM EDT | 800.00 | 15.75 | 12.60 | 13.45 | 0.00 | - | 1 | 70 | 36.06% |
| NFLX241018C00810000 | 2024-05-30 3:42PM EDT | 810.00 | 12.95 | 10.85 | 13.00 | 0.00 | - | 3 | 7 | 36.87% |
| NFLX241018C00820000 | 2024-05-28 12:27PM EDT | 820.00 | 10.70 | 10.15 | 10.90 | 0.00 | - | 1 | 8 | 35.97% |
| NFLX241018C00830000 | 2024-05-28 3:48PM EDT | 830.00 | 10.15 | 8.60 | 9.95 | 0.00 | - | 1 | 20 | 36.10% |
| NFLX241018C00840000 | 2024-05-28 3:48PM EDT | 840.00 | 9.11 | 8.10 | 10.05 | 0.00 | - | 2 | 5 | 37.32% |
| NFLX241018C00850000 | 2024-05-21 10:34AM EDT | 850.00 | 8.79 | 7.20 | 8.70 | 0.00 | - | 2 | 42 | 36.85% |
| NFLX241018C00860000 | 2024-05-21 10:06AM EDT | 860.00 | 7.70 | 6.45 | 7.25 | 0.00 | - | 6 | 16 | 36.08% |
| NFLX241018C00870000 | 2024-05-31 10:52AM EDT | 870.00 | 5.50 | 5.75 | 6.75 | -2.50 | -31.25% | 1 | 7 | 36.40% |
| NFLX241018C00880000 | 2024-05-21 10:51AM EDT | 880.00 | 6.35 | 5.15 | 6.15 | 0.00 | - | - | 4 | 36.51% |
| NFLX241018C00890000 | 2024-05-21 10:58AM EDT | 890.00 | 5.85 | 4.60 | 5.55 | 0.00 | - | - | 10 | 36.53% |
| NFLX241018C00900000 | 2024-05-29 12:10PM EDT | 900.00 | 6.46 | 4.10 | 5.35 | 0.00 | - | 3 | 26 | 37.12% |
| NFLX241018C00910000 | 2024-05-29 1:01PM EDT | 910.00 | 5.80 | 3.65 | 4.45 | 0.00 | - | 1 | 9 | 36.48% |
| NFLX241018C00920000 | 2024-05-21 10:58AM EDT | 920.00 | 4.30 | 3.25 | 4.10 | 0.00 | - | 3 | 4 | 36.68% |
| NFLX241018C00930000 | 2024-05-23 3:31PM EDT | 930.00 | 2.80 | 2.85 | 3.90 | 0.00 | - | - | 11 | 37.12% |
| NFLX241018C00940000 | 2024-05-07 2:03PM EDT | 940.00 | 2.00 | 2.58 | 3.50 | 0.00 | - | - | 1 | 37.10% |
| NFLX241018C00960000 | 2024-05-17 11:23AM EDT | 960.00 | 1.91 | 1.69 | 2.84 | 0.00 | - | 1 | 1 | 37.14% |
| NFLX241018C01000000 | 2024-05-21 11:57AM EDT | 1,000.00 | 2.00 | 0.95 | 1.87 | 0.00 | - | 2 | 2 | 37.24% |
| NFLX241018C01050000 | 2024-05-20 3:42PM EDT | 1,050.00 | 0.93 | 0.39 | 1.36 | 0.00 | - | 30 | 30 | 38.54% |
| NFLX241018C01060000 | 2024-05-24 12:11PM EDT | 1,060.00 | 0.61 | 0.31 | 1.29 | 0.00 | - | 31 | 6 | 38.83% |
| NFLX241018C01090000 | 2024-05-24 11:08AM EDT | 1,090.00 | 0.87 | 0.21 | 1.19 | 0.00 | - | 60 | 30 | 40.12% |
| NFLX241018C01100000 | 2024-05-21 12:36PM EDT | 1,100.00 | 0.72 | 0.19 | 0.99 | 0.00 | - | - | 2 | 39.65% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00200000 | 2024-05-09 10:07AM EDT | 200.00 | 0.26 | 0.01 | 0.29 | 0.00 | - | 20 | 20 | 69.43% |
| NFLX241018P00240000 | 2024-05-16 9:55AM EDT | 240.00 | 0.26 | 0.07 | 0.44 | 0.00 | - | - | 1 | 62.50% |
| NFLX241018P00250000 | 2024-05-23 11:51AM EDT | 250.00 | 0.49 | 0.06 | 0.81 | 0.00 | - | 1 | 2 | 63.89% |
| NFLX241018P00270000 | 2024-04-29 12:08PM EDT | 270.00 | 0.95 | 0.10 | 0.74 | 0.00 | - | - | 1 | 58.74% |
| NFLX241018P00300000 | 2024-05-28 1:49PM EDT | 300.00 | 0.40 | 0.32 | 0.96 | 0.00 | - | 10 | 27 | 54.98% |
| NFLX241018P00310000 | 2024-05-08 11:16AM EDT | 310.00 | 0.54 | 0.21 | 1.02 | 0.00 | - | 1 | 2 | 52.52% |
| NFLX241018P00320000 | 2024-05-20 2:39PM EDT | 320.00 | 0.56 | 0.25 | 1.11 | 0.00 | - | - | 20 | 51.10% |
| NFLX241018P00330000 | 2024-05-20 1:18PM EDT | 330.00 | 0.64 | 0.31 | 1.20 | 0.00 | - | 1 | 1 | 53.30% |
| NFLX241018P00340000 | 2024-05-10 11:39AM EDT | 340.00 | 1.10 | 0.35 | 1.32 | 0.00 | - | - | 2 | 51.93% |
| NFLX241018P00350000 | 2024-05-24 11:21AM EDT | 350.00 | 0.86 | 0.52 | 1.32 | 0.00 | - | 3 | 16 | 49.81% |
| NFLX241018P00360000 | 2024-05-29 11:17AM EDT | 360.00 | 0.96 | 0.65 | 1.45 | 0.00 | - | 1 | 83 | 48.47% |
| NFLX241018P00370000 | 2024-05-24 10:10AM EDT | 370.00 | 1.28 | 0.68 | 1.76 | 0.00 | - | 1 | 17 | 48.00% |
| NFLX241018P00380000 | 2024-05-10 12:08PM EDT | 380.00 | 2.06 | 0.87 | 1.95 | 0.00 | - | 1 | 41 | 46.80% |
| NFLX241018P00390000 | 2024-05-21 11:34AM EDT | 390.00 | 1.85 | 1.09 | 2.16 | 0.00 | - | 6 | 17 | 45.62% |
| NFLX241018P00400000 | 2024-05-29 11:45AM EDT | 400.00 | 2.01 | 1.33 | 2.41 | +0.66 | +48.89% | 1 | 62 | 44.53% |
| NFLX241018P00410000 | 2024-05-09 3:34PM EDT | 410.00 | 3.30 | 1.61 | 2.69 | 0.00 | - | 84 | 85 | 43.47% |
| NFLX241018P00420000 | 2024-05-29 3:33PM EDT | 420.00 | 2.10 | 1.94 | 3.05 | 0.00 | - | 1 | 93 | 42.56% |
| NFLX241018P00430000 | 2024-05-15 11:34AM EDT | 430.00 | 4.23 | 2.29 | 3.40 | 0.00 | - | 2 | 170 | 41.53% |
| NFLX241018P00440000 | 2024-05-31 10:35AM EDT | 440.00 | 3.50 | 2.71 | 3.75 | +0.85 | +32.08% | 1 | 35 | 40.41% |
| NFLX241018P00450000 | 2024-05-31 3:34PM EDT | 450.00 | 4.10 | 3.20 | 3.90 | +0.69 | +20.23% | 1 | 104 | 38.78% |
| NFLX241018P00460000 | 2024-05-30 10:41AM EDT | 460.00 | 4.05 | 3.80 | 4.50 | 0.00 | - | 12 | 24 | 38.09% |
| NFLX241018P00470000 | 2024-05-29 10:30AM EDT | 470.00 | 4.00 | 4.15 | 5.20 | 0.00 | - | 4 | 45 | 37.45% |
| NFLX241018P00480000 | 2024-05-30 12:45PM EDT | 480.00 | 5.40 | 5.05 | 6.00 | 0.00 | - | 4 | 66 | 36.83% |
| NFLX241018P00490000 | 2024-05-28 12:48PM EDT | 490.00 | 7.90 | 5.95 | 6.95 | +1.51 | +23.63% | 10 | 233 | 36.28% |
| NFLX241018P00500000 | 2024-05-31 1:52PM EDT | 500.00 | 8.70 | 7.20 | 8.05 | +1.45 | +20.00% | 2 | 643 | 35.77% |
| NFLX241018P00510000 | 2024-05-30 2:54PM EDT | 510.00 | 8.75 | 8.35 | 9.25 | 0.00 | - | 3 | 82 | 35.21% |
| NFLX241018P00520000 | 2024-05-31 3:49PM EDT | 520.00 | 10.92 | 9.75 | 10.75 | +1.11 | +11.31% | 11 | 259 | 34.83% |
| NFLX241018P00530000 | 2024-05-30 10:39AM EDT | 530.00 | 13.24 | 11.25 | 12.35 | +2.34 | +21.47% | 4 | 65 | 34.37% |
| NFLX241018P00540000 | 2024-05-29 12:03PM EDT | 540.00 | 11.30 | 13.05 | 14.25 | 0.00 | - | 60 | 212 | 34.02% |
| NFLX241018P00550000 | 2024-05-29 3:33PM EDT | 550.00 | 13.56 | 15.05 | 16.70 | 0.00 | - | 7 | 123 | 33.97% |
| NFLX241018P00560000 | 2024-05-29 11:36AM EDT | 560.00 | 14.75 | 17.35 | 20.10 | 0.00 | - | 22 | 71 | 34.48% |
| NFLX241018P00570000 | 2024-05-30 2:45PM EDT | 570.00 | 20.05 | 20.05 | 21.30 | 0.00 | - | 7 | 168 | 32.96% |
| NFLX241018P00580000 | 2024-05-31 10:35AM EDT | 580.00 | 25.92 | 22.75 | 24.05 | +5.95 | +29.79% | 1 | 31 | 32.54% |
| NFLX241018P00590000 | 2024-05-31 3:32PM EDT | 590.00 | 28.85 | 25.85 | 27.40 | +5.25 | +22.25% | 4 | 144 | 32.36% |
| NFLX241018P00600000 | 2024-05-31 2:28PM EDT | 600.00 | 33.41 | 29.60 | 30.65 | +4.81 | +16.82% | 4 | 86 | 31.90% |
| NFLX241018P00610000 | 2024-05-31 2:33PM EDT | 610.00 | 37.25 | 32.95 | 34.45 | +4.70 | +14.44% | 53 | 75 | 31.63% |
| NFLX241018P00620000 | 2024-05-31 12:53PM EDT | 620.00 | 41.75 | 37.25 | 38.75 | +7.30 | +21.19% | 7 | 115 | 31.48% |
| NFLX241018P00630000 | 2024-05-31 1:08PM EDT | 630.00 | 46.25 | 41.40 | 42.85 | +7.55 | +19.51% | 59 | 58 | 31.00% |
| NFLX241018P00640000 | 2024-05-31 2:33PM EDT | 640.00 | 49.33 | 46.35 | 47.35 | +4.13 | +9.14% | 15 | 25 | 30.58% |
| NFLX241018P00650000 | 2024-05-31 3:50PM EDT | 650.00 | 52.65 | 50.85 | 52.15 | +6.40 | +13.84% | 25 | 37 | 30.14% |
| NFLX241018P00660000 | 2024-05-31 3:42PM EDT | 660.00 | 57.00 | 56.60 | 57.70 | +4.85 | +9.30% | 15 | 83 | 29.98% |
| NFLX241018P00670000 | 2024-05-30 3:52PM EDT | 670.00 | 66.90 | 61.45 | 64.10 | +6.21 | +10.23% | 1 | 30 | 30.16% |
| NFLX241018P00680000 | 2024-05-30 2:40PM EDT | 680.00 | 65.85 | 67.45 | 69.85 | 0.00 | - | 4 | 17 | 29.72% |
| NFLX241018P00690000 | 2024-05-30 10:35AM EDT | 690.00 | 69.05 | 73.45 | 76.15 | 0.00 | - | 1 | 4 | 29.43% |
| NFLX241018P00700000 | 2024-05-31 2:26PM EDT | 700.00 | 86.92 | 80.30 | 82.70 | +10.92 | +14.37% | 1 | 28 | 29.11% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 710.00 | 147.40 | 83.85 | 86.80 | 0.00 | - | - | 1 | 26.82% |
| NFLX241018P00720000 | 2024-05-23 3:59PM EDT | 720.00 | 96.41 | 94.00 | 96.75 | -3.24 | -3.25% | 1 | 2 | 28.51% |
| NFLX241018P00730000 | 2024-05-23 3:54PM EDT | 730.00 | 107.07 | 101.15 | 103.90 | 0.00 | - | 1 | 21 | 27.98% |
| NFLX241018P00750000 | 2024-05-29 12:08PM EDT | 750.00 | 119.19 | 116.75 | 119.65 | +16.69 | +16.28% | 1 | 1 | 27.43% |
© 2024 Yahoo. Todos los derechos reservados.