Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
642,06-5,44 (-0,84%)
A partir del 12:46PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:780.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240726C007800002024-07-22 2:29PM EDT2024-07-260.010.000.030.00-2426960.94%
NFLX240802C007800002024-07-23 9:31AM EDT2024-08-020.090.010.08+0.03+50.00%2857043.26%
NFLX240809C007800002024-07-23 11:13AM EDT2024-08-090.160.010.32-0.38-70.37%22740.09%
NFLX240816C007800002024-07-23 9:48AM EDT2024-08-160.280.120.29-0.10-26.32%261233.55%
NFLX240823C007800002024-07-22 3:18PM EDT2024-08-230.600.011.140.00-41436.80%
NFLX240830C007800002024-07-19 9:34AM EDT2024-08-302.150.011.050.00-4532.85%
NFLX240920C007800002024-07-23 11:48AM EDT2024-09-201.401.221.48-0.64-31.37%122728.24%
NFLX241018C007800002024-07-22 12:14PM EDT2024-10-187.906.106.350.00-56732.91%
NFLX241115C007800002024-07-22 9:49AM EDT2024-11-1511.0010.5511.100.00-202334.16%
NFLX241220C007800002024-07-19 1:24PM EDT2024-12-2014.7814.8015.800.00-16334.02%
NFLX250117C007800002024-07-19 10:30AM EDT2025-01-1721.2719.7520.450.00-215034.62%
NFLX250321C007800002024-07-17 10:30AM EDT2025-03-2136.8530.3531.400.00-310936.04%
NFLX250620C007800002024-07-22 1:48PM EDT2025-06-2051.8044.2045.900.00-515537.26%
NFLX251219C007800002024-07-05 2:42PM EDT2025-12-19105.5070.6073.400.00-1639.34%
NFLX260116C007800002024-06-20 9:37AM EDT2026-01-16108.3571.2577.400.00-24639.61%
NFLX261218C007800002024-07-15 3:40PM EDT2026-12-18130.49113.00121.950.00-74442.37%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240726P007800002024-07-18 1:18PM EDT2024-07-26136.90134.20139.850.00-60115.11%
NFLX240802P007800002024-07-22 3:52PM EDT2024-08-02130.00136.55140.200.00-2253.61%
NFLX240920P007800002024-07-19 9:47AM EDT2024-09-20139.41136.85139.550.00-6028.75%
NFLX241018P007800002024-07-22 1:10PM EDT2024-10-18127.17137.10140.050.00-1015425.10%
NFLX241220P007800002024-07-18 3:16PM EDT2024-12-20146.30140.05142.850.00-61323.44%
NFLX250117P007800002024-07-11 2:10PM EDT2025-01-17145.75142.05145.150.00-505923.99%
NFLX250321P007800002024-07-11 3:10PM EDT2025-03-21148.57146.85149.800.00-3424.23%
NFLX250620P007800002024-07-18 2:37PM EDT2025-06-20159.45153.20158.300.00-2225.37%
NFLX251219P007800002023-09-13 1:28PM EDT2025-12-19360.98419.50429.000.00--0112.32%
NFLX260116P007800002024-04-16 1:46PM EDT2026-01-16195.30185.60192.900.00-1232.28%