Mercados españoles cerrados en 59 mins

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
643,09-13,23 (-2,02%)
A partir del 10:31AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:500.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719C005000002024-07-15 11:39AM EDT2024-07-19164.96139.05146.000.00-1551187.06%
NFLX240726C005000002024-07-16 1:54PM EDT2024-07-26154.25140.10147.000.00-1573.00%
NFLX240802C005000002024-07-15 12:33PM EDT2024-08-02160.00140.25147.850.00-3362.96%
NFLX240816C005000002024-07-11 12:48PM EDT2024-08-16158.88142.90149.400.00-11458.85%
NFLX240823C005000002024-07-15 3:21PM EDT2024-08-23162.47143.50150.300.00-12056.02%
NFLX240920C005000002024-07-16 3:38PM EDT2024-09-20163.10149.55152.200.00-21,10051.68%
NFLX241018C005000002024-07-15 2:18PM EDT2024-10-18167.45152.35157.550.00-42753.26%
NFLX241220C005000002024-07-11 12:55PM EDT2024-12-20174.71162.25165.350.00-212048.87%
NFLX250117C005000002024-07-15 10:34AM EDT2025-01-17187.00165.40170.800.00-22,37349.55%
NFLX250321C005000002024-07-16 2:22PM EDT2025-03-21187.51175.25179.050.00-11848.43%
NFLX250620C005000002024-07-16 3:56PM EDT2025-06-20201.10187.50194.750.00-39650.12%
NFLX251219C005000002024-07-08 2:39PM EDT2025-12-19214.13209.80214.40-35.87-14.35%528748.85%
NFLX260116C005000002024-07-11 11:22AM EDT2026-01-16230.00212.90218.050.00-16949.09%
NFLX261218C005000002024-07-16 3:40PM EDT2026-12-18259.56244.00253.000.00-54649.93%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719P005000002024-07-17 10:14AM EDT2024-07-190.350.310.35+0.19+135.71%1301,146126.95%
NFLX240726P005000002024-07-17 10:10AM EDT2024-07-260.740.660.90+0.26+54.17%4251979.20%
NFLX240802P005000002024-07-17 9:53AM EDT2024-08-020.970.761.20+0.28+40.58%21563.16%
NFLX240809P005000002024-07-16 9:32AM EDT2024-08-090.770.551.780.00-12654.83%
NFLX240816P005000002024-07-17 9:46AM EDT2024-08-161.391.391.70+0.31+28.70%1820750.88%
NFLX240823P005000002024-07-15 12:06PM EDT2024-08-231.270.225.600.00-2952.54%
NFLX240830P005000002024-07-16 10:04AM EDT2024-08-301.641.152.650.00-1247.27%
NFLX240920P005000002024-07-17 9:37AM EDT2024-09-202.902.683.00+0.60+26.09%142,36340.15%
NFLX241018P005000002024-07-16 10:22AM EDT2024-10-184.924.356.000.00-280540.14%
NFLX241220P005000002024-07-16 9:37AM EDT2024-12-208.409.6010.050.00-137936.33%
NFLX250117P005000002024-07-16 3:55PM EDT2025-01-1710.8211.7512.450.00-1433,68835.99%
NFLX250321P005000002024-07-16 3:56PM EDT2025-03-2115.3817.1018.500.00-1029136.05%
NFLX250620P005000002024-07-12 2:53PM EDT2025-06-2023.0024.0525.900.00-374635.53%
NFLX251219P005000002024-07-17 10:10AM EDT2025-12-1937.7036.4539.55+2.20+6.20%734235.08%
NFLX260116P005000002024-07-16 3:14PM EDT2026-01-1636.5038.2040.000.00-693634.37%
NFLX261218P005000002024-07-11 9:56AM EDT2026-12-1852.7553.0061.950.00-37934.45%