Mercados españoles cerrados en 1 hr 20 mins

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
641,39-14,93 (-2,28%)
A partir del 10:10AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:560.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719C005600002024-07-16 1:40PM EDT2024-07-1995.7685.4090.900.00-20678147.93%
NFLX240726C005600002024-07-15 11:48AM EDT2024-07-26105.6587.4094.250.00-1191.69%
NFLX240802C005600002024-07-05 3:01PM EDT2024-08-02136.5592.6598.650.00-1283.48%
NFLX240809C005600002024-07-16 10:03AM EDT2024-08-09101.050.000.000.00---0.00%
NFLX240816C005600002024-07-11 2:41PM EDT2024-08-16100.0891.4596.600.00-71458.65%
NFLX240823C005600002024-07-15 3:23PM EDT2024-08-23106.5095.35102.400.00-9061.27%
NFLX240920C005600002024-07-16 3:33PM EDT2024-09-20108.85101.40105.150.00-1216951.87%
NFLX241018C005600002024-07-12 3:44PM EDT2024-10-18110.64107.65113.450.00-52950.57%
NFLX241220C005600002024-07-11 1:18PM EDT2024-12-20126.05117.35124.650.00-17749.28%
NFLX250117C005600002024-07-16 12:30PM EDT2025-01-17129.42124.70130.100.00-192848.93%
NFLX250321C005600002024-07-11 1:03PM EDT2025-03-21143.35136.90142.150.00-101248.90%
NFLX250620C005600002024-07-11 2:04PM EDT2025-06-20155.57148.00156.000.00-66048.29%
NFLX251219C005600002024-07-10 12:01PM EDT2025-12-19203.40173.00181.000.00-28748.32%
NFLX260116C005600002024-06-24 10:52AM EDT2026-01-16204.00177.00184.900.00-16748.50%
NFLX261218C005600002024-07-11 10:12AM EDT2026-12-18233.00212.00221.000.00-16948.67%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719P005600002024-07-17 9:52AM EDT2024-07-192.502.282.53+0.94+60.26%1281,192110.46%
NFLX240726P005600002024-07-17 9:45AM EDT2024-07-263.563.203.55+0.88+32.84%3214166.21%
NFLX240802P005600002024-07-16 12:42PM EDT2024-08-023.773.954.550.00-1087954.27%
NFLX240809P005600002024-07-16 10:28AM EDT2024-08-094.364.705.600.00-52049.77%
NFLX240816P005600002024-07-17 9:34AM EDT2024-08-166.005.456.10+1.51+33.63%232245.04%
NFLX240823P005600002024-07-12 12:15PM EDT2024-08-236.284.107.700.00--944.10%
NFLX240830P005600002024-07-16 11:41AM EDT2024-08-306.135.6010.600.00---45.72%
NFLX240920P005600002024-07-16 3:49PM EDT2024-09-207.558.159.000.00-1222835.44%
NFLX241018P005600002024-07-16 2:55PM EDT2024-10-1813.8013.9515.05+0.73+5.59%112136.65%
NFLX241220P005600002024-07-16 2:55PM EDT2024-12-2019.5620.5021.750.00-1220633.74%
NFLX250117P005600002024-07-16 3:55PM EDT2025-01-1722.6722.4026.250.00-1451634.24%
NFLX250321P005600002024-07-16 3:56PM EDT2025-03-2129.1530.9032.100.00-118833.02%
NFLX250620P005600002024-07-16 10:58AM EDT2025-06-2038.0538.4042.500.00-130233.32%
NFLX251219P005600002024-07-11 1:46PM EDT2025-12-1955.1453.1058.650.00-1210033.06%
NFLX260116P005600002024-07-02 11:24AM EDT2026-01-1651.3456.9561.350.00-1520133.20%
NFLX261218P005600002024-07-05 12:00PM EDT2026-12-1868.6173.0082.000.00-49232.11%