Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
647,60-8,72 (-1,33%)
A partir del 03:01PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:390.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719C003900002024-07-12 1:57PM EDT2024-07-19265.48255.20261.150.00-219254.98%
NFLX240726C003900002024-07-12 1:57PM EDT2024-07-26265.98256.65260.800.00--1154.27%
NFLX240809C003900002024-07-12 9:35AM EDT2024-08-09263.98258.60261.100.00--1112.18%
NFLX240816C003900002024-07-09 3:55PM EDT2024-08-16298.10259.35261.250.00--1102.20%
NFLX240920C003900002024-07-11 11:27AM EDT2024-09-20272.32261.80263.500.00-33379.93%
NFLX241018C003900002024-07-15 1:15PM EDT2024-10-18274.18263.90266.150.00-1273.50%
NFLX241220C003900002024-07-17 12:12PM EDT2024-12-20264.46268.60270.70-48.03-15.37%22564.91%
NFLX250117C003900002024-07-10 2:53PM EDT2025-01-17302.65270.55273.100.00-463362.86%
NFLX250321C003900002024-07-10 11:14AM EDT2025-03-21304.25274.95277.850.00-2459.40%
NFLX250620C003900002024-07-10 3:27PM EDT2025-06-20313.75281.05286.150.00-213757.01%
NFLX251219C003900002024-07-10 10:19AM EDT2025-12-19327.65294.45302.900.00-144655.37%
NFLX260116C003900002024-05-21 2:11PM EDT2026-01-16306.00330.00337.800.00-13273.14%
NFLX261218C003900002024-07-12 12:41PM EDT2026-12-18327.98319.00329.000.00-12553.46%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719P003900002024-07-17 9:55AM EDT2024-07-190.030.010.36+0.01+50.00%2023221.48%
NFLX240802P003900002024-06-20 10:46AM EDT2024-08-020.360.040.590.00--199.02%
NFLX240816P003900002024-07-12 3:38PM EDT2024-08-160.210.080.270.00--768.46%
NFLX240920P003900002024-07-10 10:39AM EDT2024-09-200.420.231.060.00-141555.25%
NFLX241018P003900002024-07-17 12:42PM EDT2024-10-180.940.801.02+0.04+4.44%21949.56%
NFLX241220P003900002024-07-17 10:56AM EDT2024-12-201.951.602.27+0.12+6.56%227643.95%
NFLX250117P003900002024-07-17 11:35AM EDT2025-01-172.772.502.97+0.33+13.52%597742.64%
NFLX250321P003900002024-06-20 1:49PM EDT2025-03-214.353.554.95-0.09-2.03%11341.06%
NFLX250620P003900002024-07-17 10:25AM EDT2025-06-207.605.859.900.00-2234441.79%
NFLX251219P003900002024-06-24 10:05AM EDT2025-12-1914.759.5515.800.00-162338.73%
NFLX260116P003900002024-06-27 10:10AM EDT2026-01-1614.4015.0016.050.00-19537.92%
NFLX261218P003900002024-05-21 9:43AM EDT2026-12-1829.950.000.000.00-2206.25%