Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
647,63-8,69 (-1,32%)
A partir del 03:04PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:690.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719C006900002024-07-17 2:46PM EDT2024-07-1911.9311.6511.95-2.95-19.83%5501,355116.00%
NFLX240726C006900002024-07-17 2:46PM EDT2024-07-2614.3214.1014.80-2.53-15.01%5716470.62%
NFLX240802C006900002024-07-17 12:21PM EDT2024-08-0214.3515.2515.85-3.24-18.42%279256.36%
NFLX240809C006900002024-07-17 2:43PM EDT2024-08-0917.1016.5517.20-1.15-6.30%95150.19%
NFLX240816C006900002024-07-17 2:44PM EDT2024-08-1618.6518.1518.75-3.11-14.29%5878046.40%
NFLX240823C006900002024-07-17 2:37PM EDT2024-08-2319.8119.1020.80-2.19-9.95%1814644.56%
NFLX240830C006900002024-07-17 9:54AM EDT2024-08-3022.5021.0522.40-2.75-10.89%2742.82%
NFLX240920C006900002024-07-17 11:39AM EDT2024-09-2024.1025.0525.60-4.35-15.29%6173638.43%
NFLX241018C006900002024-07-15 3:53PM EDT2024-10-1834.8736.0036.55-4.59-11.63%112940.82%
NFLX241220C006900002024-07-17 2:37PM EDT2024-12-2048.9848.1048.90-2.52-4.89%243438.97%
NFLX250117C006900002024-07-17 1:09PM EDT2025-01-1753.3654.5055.60-6.14-10.32%951139.56%
NFLX250321C006900002024-07-17 10:38AM EDT2025-03-2165.1667.0568.45-7.20-9.95%74540.21%
NFLX251219C006900002024-07-15 1:02PM EDT2025-12-19119.51109.60117.100.00-14443.54%
NFLX260116C006900002024-07-16 3:34PM EDT2026-01-16122.30116.05119.000.00-447643.02%
NFLX261218C006900002024-07-17 1:35PM EDT2026-12-18158.00154.20161.85-3.21-1.99%508044.76%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719P006900002024-07-17 2:29PM EDT2024-07-1954.1553.4054.30+5.16+10.53%22435114.42%
NFLX240726P006900002024-07-17 10:37AM EDT2024-07-2660.4454.7556.15+12.09+25.01%15466.99%
NFLX240802P006900002024-07-17 1:13PM EDT2024-08-0259.3056.3057.65+5.88+11.01%21454.48%
NFLX240809P006900002024-07-16 2:58PM EDT2024-08-0952.5456.6058.750.00-11048.83%
NFLX240816P006900002024-07-17 2:48PM EDT2024-08-1658.7757.9059.05+5.44+10.20%216243.41%
NFLX240823P006900002024-07-12 10:24AM EDT2024-08-2357.3658.2560.100.00-11040.59%
NFLX240920P006900002024-07-17 2:31PM EDT2024-09-2062.3561.6063.20+4.85+8.43%212633.85%
NFLX241018P006900002024-07-15 11:37AM EDT2024-10-1860.8569.2070.350.00-52934.11%
NFLX241220P006900002024-07-16 9:49AM EDT2024-12-2071.9576.7578.050.00-1513031.08%
NFLX250117P006900002024-07-16 12:16PM EDT2025-01-1778.5080.1081.050.00-213730.30%
NFLX250321P006900002024-07-12 11:20AM EDT2025-03-2186.6587.6589.950.00-364230.40%
NFLX251219P006900002024-05-14 2:47PM EDT2025-12-19134.42110.00117.900.00--030.06%
NFLX260116P006900002024-06-11 2:53PM EDT2026-01-16118.05113.30121.000.00-41130.26%
NFLX261218P006900002024-07-12 10:22AM EDT2026-12-18138.05135.35143.950.00-2629.56%