Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
647,46-8,86 (-1,35%)
Al cierre: 04:00PM EDT
649,60 +2,14 (+0,33%)
Después del cierre: 04:26PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:760.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719C007600002024-07-17 3:59PM EDT2024-07-191.971.562.12-0.63-24.23%457575113.35%
NFLX240726C007600002024-07-17 3:54PM EDT2024-07-263.003.053.30-0.81-21.26%909470.48%
NFLX240802C007600002024-07-17 3:36PM EDT2024-08-024.103.354.05-0.50-10.87%215656.21%
NFLX240809C007600002024-07-17 2:43PM EDT2024-08-094.403.904.85-7.25-62.23%50550.92%
NFLX240816C007600002024-07-17 3:31PM EDT2024-08-165.405.155.50-1.15-17.56%289846.45%
NFLX240823C007600002024-07-17 2:34PM EDT2024-08-236.025.406.65-1.50-19.95%2244.43%
NFLX240830C007600002024-07-17 2:24PM EDT2024-08-306.656.207.40-1.20-15.29%2642.23%
NFLX240920C007600002024-07-17 10:48AM EDT2024-09-209.208.459.50-0.70-7.60%422537.90%
NFLX241018C007600002024-07-17 1:36PM EDT2024-10-1816.5516.7517.35-1.70-9.32%26639.96%
NFLX241220C007600002024-07-16 11:29AM EDT2024-12-2028.5626.0527.500.00-14338.09%
NFLX250117C007600002024-07-17 2:28PM EDT2025-01-1731.9731.1032.60-4.73-12.89%217338.21%
NFLX250321C007600002024-07-17 10:30AM EDT2025-03-2142.0542.7545.00-3.67-8.03%183139.28%
NFLX250620C007600002024-07-16 3:08PM EDT2025-06-2063.1656.9560.900.00-316840.23%
NFLX251219C007600002024-06-26 9:38AM EDT2025-12-19105.0083.0092.000.00-22042.63%
NFLX260116C007600002024-07-05 11:06AM EDT2026-01-16120.0086.7594.350.00-14442.27%
NFLX261218C007600002024-07-16 2:10PM EDT2026-12-18129.00127.00137.00-5.35-3.98%11443.91%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719P007600002024-07-11 1:59PM EDT2024-07-19113.22109.50118.300.00-510106.45%
NFLX240802P007600002024-07-10 10:07AM EDT2024-08-0289.10111.00116.950.00--258.94%
NFLX240816P007600002024-07-16 12:19PM EDT2024-08-16111.70114.95117.250.00-2244.45%
NFLX240920P007600002024-07-17 3:57PM EDT2024-09-20118.15116.65120.80+28.06+31.15%10236.16%
NFLX241018P007600002024-06-26 10:36AM EDT2024-10-1899.89118.80124.650.00-1134.67%
NFLX241220P007600002024-07-17 1:39PM EDT2024-12-20128.19125.90128.15-62.86-32.90%2129.63%
NFLX250117P007600002024-07-17 10:38AM EDT2025-01-17133.76127.90131.90+8.01+6.37%56129.88%
NFLX250321P007600002024-05-21 12:20PM EDT2025-03-21137.05114.95118.850.00--417.15%
NFLX250620P007600002024-03-08 3:49PM EDT2025-06-20179.40157.20161.550.00-2235.32%
NFLX260116P007600002024-07-10 3:30PM EDT2026-01-16145.40156.95161.450.00-82627.73%
NFLX261218P007600002024-07-02 12:12PM EDT2026-12-18166.10175.00185.000.00-2427.86%