Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
648,24-8,08 (-1,23%)
A partir del 03:53PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:650.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719C006500002024-07-17 3:37PM EDT2024-07-1927.5527.3527.75-3.70-11.82%1,0121,581121.11%
NFLX240726C006500002024-07-17 3:37PM EDT2024-07-2630.3030.0530.65-3.50-10.45%22138372.88%
NFLX240802C006500002024-07-17 3:35PM EDT2024-08-0231.9531.8032.45-3.56-10.03%11911759.08%
NFLX240809C006500002024-07-17 2:57PM EDT2024-08-0932.7532.8534.25-2.07-5.94%689651.87%
NFLX240816C006500002024-07-17 3:35PM EDT2024-08-1635.1035.2035.70-4.16-10.60%28048248.50%
NFLX240823C006500002024-07-17 2:58PM EDT2024-08-2336.0036.1538.30-3.24-8.26%394546.92%
NFLX240830C006500002024-07-17 2:39PM EDT2024-08-3037.9037.8040.05-3.00-7.33%143545.05%
NFLX240920C006500002024-07-17 3:18PM EDT2024-09-2042.5042.6043.20-4.00-8.60%931,03640.07%
NFLX241018C006500002024-07-17 3:22PM EDT2024-10-1854.4554.5554.90-4.10-7.00%9035042.52%
NFLX241220C006500002024-07-17 3:33PM EDT2024-12-2067.7767.5568.85-2.73-3.87%21274941.17%
NFLX250117C006500002024-07-17 2:00PM EDT2025-01-1773.6073.7074.60-4.43-5.68%411,47041.08%
NFLX250321C006500002024-07-17 2:27PM EDT2025-03-2185.7586.9588.40-5.45-5.98%310242.02%
NFLX250620C006500002024-07-16 3:45PM EDT2025-06-20100.10103.30108.60-8.40-7.74%154644.19%
NFLX251219C006500002024-07-17 11:07AM EDT2025-12-19126.97131.10136.50-10.08-7.35%18844.92%
NFLX260116C006500002024-07-17 2:19PM EDT2026-01-16134.80131.25137.10-2.20-1.61%312643.96%
NFLX261218C006500002024-07-17 10:09AM EDT2026-12-18171.75172.10181.00-9.25-5.11%38546.06%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719P006500002024-07-17 3:37PM EDT2024-07-1927.1527.0527.30+2.94+12.07%5522,468112.02%
NFLX240726P006500002024-07-17 3:37PM EDT2024-07-2629.5829.3029.65+3.23+12.30%43193966.73%
NFLX240802P006500002024-07-17 3:36PM EDT2024-08-0230.7230.5031.10+2.85+10.04%1325253.56%
NFLX240809P006500002024-07-17 2:13PM EDT2024-08-0933.1030.9532.15+4.19+14.49%75747.11%
NFLX240816P006500002024-07-17 3:33PM EDT2024-08-1633.1032.4533.10+3.37+11.34%2071,04542.72%
NFLX240823P006500002024-07-17 3:13PM EDT2024-08-2334.9633.1535.45+2.86+8.91%614041.40%
NFLX240830P006500002024-07-17 2:39PM EDT2024-08-3036.0033.9036.00+3.55+10.94%61638.65%
NFLX240920P006500002024-07-17 3:04PM EDT2024-09-2038.4537.2537.85+3.30+9.39%9369733.60%
NFLX241018P006500002024-07-17 3:06PM EDT2024-10-1845.9045.4545.95+2.55+5.88%5023434.34%
NFLX241220P006500002024-07-17 10:39AM EDT2024-12-2057.8052.9554.20+7.35+14.57%1347631.46%
NFLX250117P006500002024-07-16 1:26PM EDT2025-01-1756.0057.3058.300.00-161,02031.22%
NFLX250321P006500002024-07-16 12:52PM EDT2025-03-2168.4765.4066.35+3.45+5.31%110830.76%
NFLX250620P006500002024-07-16 11:14AM EDT2025-06-2073.9074.1579.000.00-133731.44%
NFLX251219P006500002024-07-05 12:32PM EDT2025-12-1979.9090.7595.200.00-11430.67%
NFLX260116P006500002024-07-16 2:55PM EDT2026-01-1692.8092.2596.500.00-5012130.30%
NFLX261218P006500002024-07-12 3:56PM EDT2026-12-18117.65114.30122.000.00-81230.34%