Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
643,73-3,77 (-0,58%)
A partir del 01:41PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:640.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240726C006400002024-07-23 1:24PM EDT2024-07-269.659.259.80-4.25-30.58%57476029.07%
NFLX240802C006400002024-07-23 12:58PM EDT2024-08-0213.2614.1514.65-3.69-21.77%11113828.57%
NFLX240809C006400002024-07-23 12:57PM EDT2024-08-0916.6017.4018.20-8.20-33.06%25421628.61%
NFLX240816C006400002024-07-23 1:13PM EDT2024-08-1619.9520.4020.90-7.21-26.55%6737228.32%
NFLX240823C006400002024-07-23 12:27PM EDT2024-08-2322.0522.4023.85-3.95-15.19%94728.93%
NFLX240830C006400002024-07-22 3:40PM EDT2024-08-3030.9524.9526.250.00-192529.09%
NFLX240920C006400002024-07-23 1:23PM EDT2024-09-2031.9531.7532.10-7.20-18.39%852,47429.10%
NFLX241018C006400002024-07-23 12:10PM EDT2024-10-1847.5546.4546.75-3.77-7.35%329935.72%
NFLX241115C006400002024-07-23 9:47AM EDT2024-11-1554.9154.4054.85-7.59-12.14%24536.75%
NFLX241220C006400002024-07-23 11:13AM EDT2024-12-2063.9061.2562.30+0.13+0.20%2827536.76%
NFLX250117C006400002024-07-22 3:36PM EDT2025-01-1774.0068.3069.600.00-2481737.87%
NFLX250221C006400002024-07-22 11:52AM EDT2025-02-2177.6577.0578.50+1.40+1.84%1239.22%
NFLX250321C006400002024-07-19 2:38PM EDT2025-03-2179.7681.8582.700.00-226438.92%
NFLX250620C006400002024-07-23 10:56AM EDT2025-06-20100.1098.15100.00-4.75-4.53%5036340.36%
NFLX251219C006400002024-07-18 3:58PM EDT2025-12-19135.00124.65129.900.00-118642.53%
NFLX260116C006400002024-07-22 10:36AM EDT2026-01-16136.95130.40132.500.00-17042.28%
NFLX261218C006400002024-07-22 11:01AM EDT2026-12-18179.50170.10175.000.00-12444.42%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240726P006400002024-07-23 1:25PM EDT2024-07-265.205.055.30-0.19-3.53%1,6491,27326.14%
NFLX240802P006400002024-07-23 1:21PM EDT2024-08-029.559.159.40+0.35+3.80%54249825.12%
NFLX240809P006400002024-07-23 12:38PM EDT2024-08-0912.7511.5512.30+1.65+14.86%1919524.78%
NFLX240816P006400002024-07-23 1:09PM EDT2024-08-1614.6014.0014.55+0.35+2.46%2381,27424.40%
NFLX240823P006400002024-07-23 12:29PM EDT2024-08-2317.0115.5516.80+0.41+2.47%56224.55%
NFLX240830P006400002024-07-23 12:19PM EDT2024-08-3018.5016.9019.05+3.30+21.71%75024.94%
NFLX240920P006400002024-07-23 1:15PM EDT2024-09-2022.5221.8522.20+2.17+10.66%1167523.15%
NFLX241018P006400002024-07-23 1:06PM EDT2024-10-1834.1533.5034.00+1.65+5.08%930028.53%
NFLX241115P006400002024-07-23 11:10AM EDT2024-11-1538.7039.4039.90+0.35+0.91%74328.95%
NFLX241220P006400002024-07-23 11:52AM EDT2024-12-2043.7043.4044.15+2.79+6.82%2125427.97%
NFLX250117P006400002024-07-23 12:42PM EDT2025-01-1748.9047.4548.75+2.60+5.62%876628.27%
NFLX250221P006400002024-07-22 10:39AM EDT2025-02-2153.6054.1054.700.00-202528.91%
NFLX250321P006400002024-07-19 10:45AM EDT2025-03-2157.1756.9058.800.00-19229.17%
NFLX250620P006400002024-07-22 1:28PM EDT2025-06-2065.6566.3068.600.00-205128.91%
NFLX251219P006400002024-07-18 12:22PM EDT2025-12-1991.3181.9587.200.00-24029.44%
NFLX260116P006400002024-07-19 10:27AM EDT2026-01-1690.2585.6087.600.00-14928.81%
NFLX261218P006400002024-07-19 10:06AM EDT2026-12-18113.32107.55112.350.00-21429.01%