Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
643,76-3,74 (-0,58%)
A partir del 01:25PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:430.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240726C004300002024-07-17 9:30AM EDT2024-07-26220.37209.60216.100.00-10228.05%
NFLX240802C004300002024-07-17 9:30AM EDT2024-08-02220.72212.60215.300.00--194.14%
NFLX240816C004300002024-07-18 3:42PM EDT2024-08-16215.72213.25216.400.00-2279.20%
NFLX240823C004300002024-07-18 10:31AM EDT2024-08-23220.50213.15217.000.00-6672.51%
NFLX240920C004300002024-07-18 2:58PM EDT2024-09-20218.70216.90218.950.00-212066.49%
NFLX241018C004300002024-07-19 3:17PM EDT2024-10-18213.60218.30221.150.00-217159.82%
NFLX241220C004300002024-07-18 2:54PM EDT2024-12-20226.70223.25226.900.00-81254.49%
NFLX250117C004300002024-07-19 11:53AM EDT2025-01-17223.60226.15229.650.00-157253.67%
NFLX250321C004300002024-07-18 3:48PM EDT2025-03-21236.90232.10235.500.00-243452.02%
NFLX250620C004300002024-07-12 10:21AM EDT2025-06-20254.20241.30244.750.00-25951.33%
NFLX251219C004300002024-07-10 2:51PM EDT2025-12-19296.55257.20263.400.00-2619150.74%
NFLX260116C004300002024-06-13 3:16PM EDT2026-01-16278.70266.00272.750.00-412553.99%
NFLX261218C004300002024-06-27 11:51AM EDT2026-12-18331.10287.00295.000.00-103250.72%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240726P004300002024-07-22 9:30AM EDT2024-07-260.530.000.050.00-118127.34%
NFLX240802P004300002024-07-22 1:36PM EDT2024-08-020.010.000.030.00-51373.44%
NFLX240816P004300002024-07-18 3:03PM EDT2024-08-160.390.020.480.00-43364.55%
NFLX240823P004300002024-07-05 11:36AM EDT2024-08-230.700.000.950.00-6662.04%
NFLX240830P004300002024-07-15 2:57PM EDT2024-08-300.300.001.030.00-1156.84%
NFLX240920P004300002024-07-17 2:49PM EDT2024-09-200.800.060.860.00-339749.44%
NFLX241018P004300002024-07-23 10:04AM EDT2024-10-181.000.721.49+0.10+11.11%122244.71%
NFLX241220P004300002024-07-19 9:30AM EDT2024-12-201.811.372.770.00-109638.40%
NFLX250117P004300002024-07-22 1:22PM EDT2025-01-172.922.183.600.00-41,91937.28%
NFLX250321P004300002024-07-23 10:27AM EDT2025-03-215.555.205.70+0.35+6.73%2277935.68%
NFLX250620P004300002024-07-22 3:52PM EDT2025-06-209.509.5510.650.00-681236.05%
NFLX251219P004300002024-06-25 10:48AM EDT2025-12-1919.3017.1019.700.00-2833835.46%
NFLX260116P004300002024-07-18 3:33PM EDT2026-01-1622.3018.8020.400.00-35534.98%
NFLX261218P004300002024-07-05 3:11PM EDT2026-12-1832.2230.5038.300.00-12035.50%