Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
643,16-4,34 (-0,67%)
A partir del 01:08PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:490.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240816C004900002024-07-19 11:36AM EDT2024-08-16149.88153.45156.200.00-2561.30%
NFLX240830C004900002024-07-16 2:39PM EDT2024-08-30170.79154.45157.500.00--254.77%
NFLX240920C004900002024-07-19 1:53PM EDT2024-09-20146.00156.95158.900.00-551850.10%
NFLX241018C004900002024-07-19 1:30PM EDT2024-10-18152.30160.65163.100.00-1651.11%
NFLX241220C004900002024-07-22 10:33AM EDT2024-12-20173.20168.25170.800.00-24347.72%
NFLX250117C004900002024-07-22 9:41AM EDT2025-01-17166.00171.90174.550.00-334747.31%
NFLX250221C004900002024-07-18 12:42PM EDT2025-02-21184.25177.20180.000.00-2147.65%
NFLX250321C004900002024-07-22 11:07AM EDT2025-03-21191.00180.30183.700.00-63747.49%
NFLX250620C004900002024-07-22 1:07PM EDT2025-06-20204.05189.75195.350.00-47747.36%
NFLX251219C004900002024-07-10 10:06AM EDT2025-12-19253.45213.35218.800.00-212348.58%
NFLX260116C004900002024-07-18 11:52AM EDT2026-01-16221.09217.45221.400.00-110248.41%
NFLX261218C004900002024-07-17 11:02AM EDT2026-12-18249.19247.15256.000.00-12049.49%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240726P004900002024-07-23 10:05AM EDT2024-07-260.010.000.020.00-16882.03%
NFLX240802P004900002024-07-23 9:45AM EDT2024-08-020.040.010.06-0.03-42.86%11955.08%
NFLX240809P004900002024-07-18 12:55PM EDT2024-08-091.030.010.670.00-51555.71%
NFLX240816P004900002024-07-22 9:35AM EDT2024-08-160.200.050.300.00-17446.48%
NFLX240823P004900002024-07-22 12:54PM EDT2024-08-230.200.111.090.00-12350.10%
NFLX240920P004900002024-07-22 2:59PM EDT2024-09-200.700.321.210.00-422037.28%
NFLX241018P004900002024-07-23 11:46AM EDT2024-10-182.502.142.70+0.10+4.17%118036.14%
NFLX241115P004900002024-07-23 10:12AM EDT2024-11-154.153.904.25+0.40+10.67%41035.02%
NFLX241220P004900002024-07-22 2:41PM EDT2024-12-205.105.455.850.00-212233.37%
NFLX250117P004900002024-07-22 1:16PM EDT2025-01-176.807.308.000.00-41,55633.52%
NFLX250321P004900002024-07-22 11:02AM EDT2025-03-2111.8011.8012.550.00-2560633.32%
NFLX250620P004900002024-07-22 2:28PM EDT2025-06-2017.8017.4020.450.00-221034.08%
NFLX251219P004900002024-07-11 11:17AM EDT2025-12-1932.2329.8032.700.00-18033.63%
NFLX260116P004900002024-07-19 1:54PM EDT2026-01-1636.0031.5533.500.00-412333.13%
NFLX261218P004900002024-07-01 9:47AM EDT2026-12-1850.0047.8055.000.00-23133.62%