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
649,20 +1,74 (+0,27%)
Después del cierre: 04:50PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:470.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719C004700002024-07-15 9:56AM EDT2024-07-19190.77173.90182.800.00-147181.64%
NFLX240726C004700002024-07-16 9:53AM EDT2024-07-26190.62174.50183.100.00-11106.69%
NFLX240809C004700002024-07-16 2:42PM EDT2024-08-09187.95177.10185.000.00-1184.09%
NFLX240816C004700002024-07-11 3:17PM EDT2024-08-16185.16178.25183.550.00-1673.27%
NFLX240830C004700002024-07-16 2:42PM EDT2024-08-30189.98175.50178.500.00---48.08%
NFLX240920C004700002024-07-12 2:51PM EDT2024-09-20189.98183.35185.400.00-120159.78%
NFLX241018C004700002024-07-16 1:39PM EDT2024-10-18193.60184.60189.050.00-1454.67%
NFLX241220C004700002024-07-15 3:30PM EDT2024-12-20205.60190.75196.150.00-13450.40%
NFLX250117C004700002024-07-17 1:33PM EDT2025-01-17197.10194.05200.00-11.95-5.72%252250.01%
NFLX250321C004700002024-07-17 1:47PM EDT2025-03-21205.35202.55209.60-29.50-12.56%101850.38%
NFLX250620C004700002024-07-10 9:55AM EDT2025-06-20248.75212.00219.100.00-523951.18%
NFLX251219C004700002024-07-02 3:36PM EDT2025-12-19270.25236.00241.650.00-25850.53%
NFLX260116C004700002024-07-15 1:41PM EDT2026-01-16248.79237.75242.700.00-46750.95%
NFLX261218C004700002024-06-18 1:32PM EDT2026-12-18309.95266.00275.000.00-1951.26%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719P004700002024-07-17 3:47PM EDT2024-07-190.080.050.41+0.01+14.29%25281149.80%
NFLX240726P004700002024-07-17 3:26PM EDT2024-07-260.290.240.45-0.11-27.50%11486.47%
NFLX240802P004700002024-07-17 12:24PM EDT2024-08-020.420.190.89+0.14+50.00%41070.61%
NFLX240809P004700002024-07-15 9:37AM EDT2024-08-090.820.361.070.00-2262.01%
NFLX240816P004700002024-07-05 11:32AM EDT2024-08-160.960.621.070.00-11756.03%
NFLX240920P004700002024-07-17 1:45PM EDT2024-09-201.520.902.07+0.36+31.03%138945.09%
NFLX241018P004700002024-07-17 10:03AM EDT2024-10-183.602.373.70+0.89+32.84%15842.80%
NFLX241220P004700002024-07-10 3:47PM EDT2024-12-205.255.706.050.00-114637.40%
NFLX250117P004700002024-07-16 3:49PM EDT2025-01-177.077.307.950.00-1,1871,87537.15%
NFLX250321P004700002024-07-17 3:54PM EDT2025-03-2111.4411.1011.80+1.19+11.61%308636.19%
NFLX250620P004700002024-07-17 3:45PM EDT2025-06-2017.7913.5519.60-0.21-1.17%78636.99%
NFLX251219P004700002024-07-15 10:16AM EDT2025-12-1927.0028.2030.250.00-17035.63%
NFLX260116P004700002024-07-05 11:43AM EDT2026-01-1625.6029.5033.000.00-31936.08%
NFLX261218P004700002024-07-16 3:12PM EDT2026-12-1845.7642.0051.000.00-12135.12%