Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
656,32-0,13 (-0,02%)
Al cierre: 04:00PM EDT
657,47 +1,15 (+0,18%)
Después del cierre: 04:46PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:750.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719C007500002024-07-16 3:53PM EDT2024-07-193.503.403.600.00-7372,07799.80%
NFLX240726C007500002024-07-16 3:17PM EDT2024-07-264.784.855.10-0.22-4.40%12735366.53%
NFLX240802C007500002024-07-16 2:41PM EDT2024-08-025.755.706.10-0.15-2.54%135054.82%
NFLX240809C007500002024-07-16 3:50PM EDT2024-08-096.506.257.00-0.75-10.34%363749.17%
NFLX240816C007500002024-07-16 3:58PM EDT2024-08-167.767.557.90-0.34-4.20%10468345.28%
NFLX240823C007500002024-07-11 3:07PM EDT2024-08-239.397.7510.150.00-4344.89%
NFLX240830C007500002024-07-16 3:14PM EDT2024-08-309.709.1010.55-1.77-15.43%3741.94%
NFLX240920C007500002024-07-16 3:58PM EDT2024-09-2012.5012.1012.60-0.30-2.34%381,14437.24%
NFLX241018C007500002024-07-16 3:31PM EDT2024-10-1820.9821.0021.50-0.52-2.42%1016339.52%
NFLX241220C007500002024-07-15 10:13AM EDT2024-12-2035.0731.8032.850.00-128438.04%
NFLX250117C007500002024-07-16 2:48PM EDT2025-01-1737.4537.5038.95-0.65-1.71%61,60338.56%
NFLX250321C007500002024-07-15 2:31PM EDT2025-03-2150.6049.8051.700.00-57039.49%
NFLX251219C007500002024-07-15 2:31PM EDT2025-12-1994.9392.4598.200.00-17442.25%
NFLX260116C007500002024-07-15 2:42PM EDT2026-01-1699.1896.95102.750.00-523442.58%
NFLX261218C007500002024-07-16 3:22PM EDT2026-12-18138.00137.35144.35+0.50+0.36%12743.78%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719P007500002024-07-16 9:58AM EDT2024-07-1996.7095.9098.75-7.80-7.46%130100.92%
NFLX240726P007500002024-07-11 1:41PM EDT2024-07-26104.0796.2598.800.00--2061.77%
NFLX240802P007500002024-07-10 9:58AM EDT2024-08-0279.3597.05100.050.00--151.69%
NFLX240816P007500002024-07-11 11:26AM EDT2024-08-16100.0096.75101.850.00-1845.83%
NFLX240823P007500002024-07-12 10:02AM EDT2024-08-23101.7698.05101.400.00--240.71%
NFLX240920P007500002024-07-15 2:13PM EDT2024-09-20103.10100.85103.050.00-318033.27%
NFLX241018P007500002024-07-12 11:35AM EDT2024-10-18110.13105.95108.550.00-13233.51%
NFLX241220P007500002024-07-12 2:58PM EDT2024-12-20115.19111.90115.050.00-71830.58%
NFLX250117P007500002024-07-12 11:25AM EDT2025-01-17117.73114.75117.200.00-19329.52%
NFLX250321P007500002024-07-09 2:14PM EDT2025-03-21104.35121.40124.350.00-2329.23%
NFLX251219P007500002024-06-26 12:51PM EDT2025-12-19134.54142.40150.300.00-4128.92%
NFLX260116P007500002024-07-15 2:13PM EDT2026-01-16148.58146.35149.300.00-1614427.85%
NFLX261218P007500002024-07-01 12:26PM EDT2026-12-18162.45165.55173.750.00-1228.02%