Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
647,46-8,86 (-1,35%)
Al cierre: 04:00PM EDT
649,00 +1,54 (+0,24%)
Después del cierre: 04:21PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:460.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719C004600002024-07-09 11:31AM EDT2024-07-19235.18183.65192.650.00-132184.57%
NFLX240816C004600002024-07-15 10:58AM EDT2024-08-16204.36187.90193.400.00-1575.96%
NFLX240920C004600002024-07-10 10:34AM EDT2024-09-20223.62193.00195.100.00-1835762.06%
NFLX241018C004600002024-05-06 3:17PM EDT2024-10-18154.60202.45205.050.00--168.68%
NFLX241220C004600002024-06-25 9:37AM EDT2024-12-20222.60199.75207.400.00-31752.93%
NFLX250117C004600002024-07-10 11:59AM EDT2025-01-17203.13205.75208.55-32.57-13.82%237952.44%
NFLX250321C004600002024-07-15 9:53AM EDT2025-03-21226.35213.05216.000.00-23451.35%
NFLX250620C004600002024-07-15 11:18AM EDT2025-06-20243.11222.60229.000.00-18951.22%
NFLX251219C004600002024-07-10 1:12PM EDT2025-12-19278.20243.05247.550.00-15450.77%
NFLX260116C004600002024-07-12 3:01PM EDT2026-01-16255.54245.15249.250.00-18450.33%
NFLX261218C004600002024-06-28 12:08PM EDT2026-12-18308.52272.00282.000.00-23150.18%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719P004600002024-07-17 10:18AM EDT2024-07-190.310.070.34+0.30+3,000.00%2155156.64%
NFLX240726P004600002024-07-17 3:57PM EDT2024-07-260.300.010.460.00-4487.21%
NFLX240802P004600002024-07-08 12:36PM EDT2024-08-020.220.160.810.00--373.63%
NFLX240809P004600002024-07-17 1:26PM EDT2024-08-090.510.170.97+0.06+13.33%1563.43%
NFLX240816P004600002024-07-17 1:24PM EDT2024-08-160.730.490.94+0.27+58.70%221657.74%
NFLX240920P004600002024-07-17 10:08AM EDT2024-09-201.100.901.85-0.05-4.35%179246.58%
NFLX241018P004600002024-07-16 2:56PM EDT2024-10-182.522.002.710.00-32342.14%
NFLX241220P004600002024-07-15 1:14PM EDT2024-12-204.974.855.200.00-125137.86%
NFLX250117P004600002024-07-17 11:36AM EDT2025-01-176.836.356.95+0.93+15.76%269637.62%
NFLX250321P004600002024-07-16 11:18AM EDT2025-03-2110.049.8010.50+0.55+5.80%11,25536.61%
NFLX250620P004600002024-07-11 1:46PM EDT2025-06-2016.5012.2018.050.00-320437.53%
NFLX251219P004600002024-06-17 9:51AM EDT2025-12-1925.7525.5029.350.00-220436.69%
NFLX260116P004600002024-07-12 3:31PM EDT2026-01-1628.3025.8529.350.00-107335.74%
NFLX261218P004600002024-07-05 1:27PM EDT2026-12-1849.0039.0549.00+9.45+23.89%14235.75%