Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
647,60-5,15 (-0,79%)
Al cierre: 04:00PM EDT
645,81 -1,79 (-0,28%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:730.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719C007300002024-07-12 3:57PM EDT2024-07-195.435.256.00-1.49-21.53%12263187.45%
NFLX240726C007300002024-07-12 3:58PM EDT2024-07-267.156.657.20-1.32-15.58%209963.69%
NFLX240802C007300002024-07-12 3:59PM EDT2024-08-028.057.809.80-1.00-11.05%712855.96%
NFLX240809C007300002024-07-12 2:13PM EDT2024-08-0910.108.5511.55-4.30-29.86%16750.66%
NFLX240816C007300002024-07-12 3:46PM EDT2024-08-1610.209.8510.60-0.51-4.76%3020446.10%
NFLX240823C007300002024-07-10 10:28AM EDT2024-08-2319.6010.8011.650.00-4643.60%
NFLX240920C007300002024-07-12 3:58PM EDT2024-09-2015.2715.0015.55-1.68-9.91%3326538.02%
NFLX241018C007300002024-07-11 2:21PM EDT2024-10-1826.8324.2525.25+0.98+3.79%114140.54%
NFLX241220C007300002024-07-11 2:44PM EDT2024-12-2037.7135.2536.900.00-59338.94%
NFLX250117C007300002024-07-12 3:33PM EDT2025-01-1742.5940.8542.45-7.21-14.48%1626939.07%
NFLX250321C007300002024-07-12 10:38AM EDT2025-03-2156.1553.0554.75-0.24-0.43%253339.72%
NFLX251219C007300002024-07-11 1:40PM EDT2025-12-19100.0096.15100.750.00-12742.42%
NFLX260116C007300002024-07-12 11:46AM EDT2026-01-16107.3099.25102.70-24.00-18.28%63441.95%
NFLX261218C007300002024-07-12 12:42PM EDT2026-12-18144.35139.20146.35-4.22-2.84%81643.96%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719P007300002024-07-05 2:40PM EDT2024-07-1953.4086.4088.600.00-391984.77%
NFLX240726P007300002024-07-10 10:37AM EDT2024-07-2664.0187.7090.150.00-5762.41%
NFLX240816P007300002024-07-12 11:43AM EDT2024-08-1685.2589.6091.70+21.75+34.25%5343.83%
NFLX240920P007300002024-07-10 11:46AM EDT2024-09-2072.1592.3094.200.00-71033.80%
NFLX241018P007300002024-06-24 1:08PM EDT2024-10-1885.9297.9099.800.00-12233.77%
NFLX241220P007300002024-07-11 10:48AM EDT2024-12-2096.98103.80106.200.00-1730.64%
NFLX250117P007300002024-07-10 11:45AM EDT2025-01-1790.95106.30109.150.00-43730.04%
NFLX250321P007300002024-07-10 3:37PM EDT2025-03-2198.55111.80116.100.00-92429.53%
NFLX251219P007300002023-09-13 1:11PM EDT2025-12-19311.25369.50379.000.00--0107.86%
NFLX260116P007300002024-06-11 2:45PM EDT2026-01-16141.35136.05144.000.00-7829.00%
NFLX261218P007300002024-07-12 9:42AM EDT2026-12-18158.70157.75165.70+13.53+9.32%4228.29%