Mercados españoles cerrados en 53 mins

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
641,60-14,72 (-2,24%)
A partir del 10:37AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:900.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719C009000002024-07-16 3:41PM EDT2024-07-190.050.020.09-0.03-37.50%11,089130.47%
NFLX240726C009000002024-07-17 9:47AM EDT2024-07-260.160.170.53-0.07-30.43%23787.16%
NFLX240802C009000002024-07-15 9:30AM EDT2024-08-020.130.030.500.00-2764.60%
NFLX240816C009000002024-07-16 12:39PM EDT2024-08-160.350.350.900.00-1023453.47%
NFLX240830C009000002024-07-15 12:20PM EDT2024-08-300.740.001.500.00-2150.77%
NFLX240920C009000002024-07-16 3:52PM EDT2024-09-201.100.571.30+0.05+5.00%141540.94%
NFLX241018C009000002024-07-16 3:11PM EDT2024-10-183.572.773.150.00-35240.28%
NFLX241220C009000002024-07-15 11:10AM EDT2024-12-209.606.657.400.00-215137.78%
NFLX250117C009000002024-07-16 10:59AM EDT2025-01-179.588.809.60-1.42-12.91%225837.25%
NFLX250321C009000002024-07-15 10:23AM EDT2025-03-2120.7515.8516.750.00-541237.93%
NFLX250620C009000002024-07-16 3:50PM EDT2025-06-2029.7524.8529.250.00-385239.46%
NFLX251219C009000002024-07-16 10:41AM EDT2025-12-1950.2247.8050.65-3.14-5.88%113640.10%
NFLX260116C009000002024-07-15 11:22AM EDT2026-01-1660.6548.0052.900.00-2011639.86%
NFLX261218C009000002024-07-15 11:27AM EDT2026-12-1899.1085.0093.000.00-44041.97%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240719P009000002024-07-12 1:52PM EDT2024-07-19245.52254.55261.800.00-20229.00%
NFLX240726P009000002024-07-16 3:50PM EDT2024-07-26244.05254.65261.800.00-20125.44%
NFLX240809P009000002024-07-08 3:02PM EDT2024-08-09214.12254.60261.800.00--080.99%
NFLX240816P009000002024-07-16 2:03PM EDT2024-08-16247.26254.80261.750.00-20071.05%
NFLX240823P009000002024-07-12 3:51PM EDT2024-08-23255.67254.85261.850.00--064.57%
NFLX240830P009000002024-07-12 11:32AM EDT2024-08-30246.04253.45261.800.00--059.16%
NFLX240920P009000002024-07-12 1:26PM EDT2024-09-20248.73253.10260.800.00--045.65%
NFLX241018P009000002024-07-10 2:22PM EDT2024-10-18222.55253.40261.900.00--25641.21%
NFLX241220P009000002024-07-11 10:28AM EDT2024-12-20240.55254.00262.550.00-2133.07%
NFLX250117P009000002024-06-26 12:35PM EDT2025-01-17222.20255.40261.550.00-2128.79%
NFLX250620P009000002024-07-11 11:37AM EDT2025-06-20251.07258.00266.750.00-1126.58%
NFLX251219P009000002024-05-21 11:35AM EDT2025-12-19264.57236.00244.200.00-200.00%
NFLX260116P009000002024-05-03 2:31PM EDT2026-01-16323.02265.25271.150.00-2023.51%
NFLX261218P009000002024-07-15 11:27AM EDT2026-12-18267.60278.00287.000.00-3224.28%