Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
647,71-8,61 (-1,31%)
A partir del 03:02PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:590.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719C005900002024-07-17 12:15PM EDT2024-07-1960.2264.0566.55-11.34-15.85%1488121.95%
NFLX240726C005900002024-07-16 1:12PM EDT2024-07-2671.3266.3567.650.00-2272.58%
NFLX240802C005900002024-07-12 1:12PM EDT2024-08-0272.0568.0569.450.00-1360.02%
NFLX240809C005900002024-07-15 2:54PM EDT2024-08-0977.2669.6071.400.00-252554.05%
NFLX240816C005900002024-07-16 3:21PM EDT2024-08-1670.0071.2572.15-8.24-10.53%12450.41%
NFLX240920C005900002024-07-11 1:48PM EDT2024-09-2076.0078.5079.90-6.30-7.65%130243.25%
NFLX241018C005900002024-07-16 9:43AM EDT2024-10-1899.9087.9589.200.00-15744.53%
NFLX241220C005900002024-07-16 10:02AM EDT2024-12-20105.42100.45102.150.00-47943.10%
NFLX250117C005900002024-07-10 3:29PM EDT2025-01-17131.35106.55107.950.00-646143.21%
NFLX250321C005900002024-07-11 1:39PM EDT2025-03-21122.65118.55119.800.00-121443.47%
NFLX250620C005900002024-07-12 10:33AM EDT2025-06-20137.55131.50139.850.00-1013446.02%
NFLX251219C005900002024-05-20 1:19PM EDT2025-12-19161.94194.40199.550.00-19957.60%
NFLX260116C005900002024-07-12 3:50PM EDT2026-01-16163.95162.65169.300.00-11646.39%
NFLX261218C005900002024-07-10 3:05PM EDT2026-12-18226.07199.20208.000.00-17547.28%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719P005900002024-07-17 2:37PM EDT2024-07-196.356.406.55+1.60+33.68%4641,263114.66%
NFLX240726P005900002024-07-17 2:35PM EDT2024-07-268.007.958.50+1.58+24.61%4513668.99%
NFLX240802P005900002024-07-17 2:45PM EDT2024-08-029.409.109.40+1.86+24.67%3615355.57%
NFLX240809P005900002024-07-17 2:45PM EDT2024-08-0910.049.9010.55+0.56+5.91%84649.51%
NFLX240816P005900002024-07-17 2:15PM EDT2024-08-1611.1010.8511.10+1.85+20.00%2853044.56%
NFLX240823P005900002024-07-17 2:41PM EDT2024-08-2311.7011.1512.30+1.49+14.59%13142.19%
NFLX240830P005900002024-07-17 12:10PM EDT2024-08-3014.0011.8513.00+3.13+28.79%620939.78%
NFLX240920P005900002024-07-17 2:35PM EDT2024-09-2015.1014.7015.70+1.78+13.36%1234036.02%
NFLX241018P005900002024-07-17 1:29PM EDT2024-10-1823.0522.2023.00+2.05+9.76%330736.99%
NFLX241220P005900002024-07-17 11:39AM EDT2024-12-2030.6228.8529.75+2.86+10.30%216533.29%
NFLX250117P005900002024-07-17 2:14PM EDT2025-01-1733.6432.6033.60+2.28+7.27%11,21033.07%
NFLX250321P005900002024-07-05 12:16PM EDT2025-03-2132.2040.4041.100.00-130932.55%
NFLX250620P005900002024-07-15 10:38AM EDT2025-06-2046.9049.7052.050.00-210032.75%
NFLX251219P005900002024-07-12 2:06PM EDT2025-12-1965.3765.7570.200.00-1010232.90%
NFLX260116P005900002024-07-12 12:57PM EDT2026-01-1667.9266.8570.000.00-111131.98%
NFLX261218P005900002024-07-15 12:09PM EDT2026-12-1887.0986.2594.00+1.09+1.27%66631.75%