Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
642,92-4,58 (-0,71%)
A partir del 03:22PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:910.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240726C009100002024-07-22 10:29AM EDT2024-07-260.010.000.010.00-1013995.31%
NFLX240802C009100002024-07-18 3:31PM EDT2024-08-020.170.000.180.00-373373.05%
NFLX240809C009100002024-07-19 9:30AM EDT2024-08-090.750.000.620.00-405765.43%
NFLX240816C009100002024-07-19 10:02AM EDT2024-08-160.100.010.430.00-425953.32%
NFLX240823C009100002024-07-18 10:51AM EDT2024-08-230.400.000.900.00-1251.44%
NFLX240920C009100002024-07-10 10:16AM EDT2024-09-202.000.010.500.00-52238.09%
NFLX241018C009100002024-07-23 12:40PM EDT2024-10-180.760.421.02-0.32-29.63%15234.84%
NFLX241220C009100002024-07-23 11:19AM EDT2024-12-204.003.403.75-3.80-48.72%310433.58%
NFLX250117C009100002024-07-22 12:05PM EDT2025-01-176.445.405.900.00-319834.10%
NFLX250321C009100002024-07-08 10:00AM EDT2025-03-2124.8811.2012.000.00-1135.27%
NFLX250620C009100002024-07-18 2:20PM EDT2025-06-2026.1020.2021.450.00-615436.09%
NFLX251219C009100002024-07-15 11:24AM EDT2025-12-1954.6040.0042.500.00-2837.76%
NFLX260116C009100002024-06-24 11:13AM EDT2026-01-1662.9943.0545.400.00-36837.84%
NFLX261218C009100002024-05-20 1:46PM EDT2026-12-1891.15107.35115.000.00-3548.07%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240726P009100002024-07-16 3:51PM EDT2024-07-26253.82264.25270.000.00-330113.67%
NFLX240802P009100002024-07-16 10:45AM EDT2024-08-02254.10266.20269.000.00-6089.50%
NFLX240809P009100002024-07-16 3:55PM EDT2024-08-09253.36266.10268.950.00-1068.58%
NFLX240816P009100002024-07-17 3:20PM EDT2024-08-16261.57266.30268.750.00-10058.23%
NFLX240823P009100002024-07-15 10:19AM EDT2024-08-23247.30265.95269.200.00-4052.20%
NFLX240830P009100002024-07-15 10:02AM EDT2024-08-30247.76265.80269.300.00-2059.69%
NFLX240920P009100002024-07-16 11:04AM EDT2024-09-20253.26265.80268.600.00-4045.07%
NFLX241018P009100002024-07-10 12:35PM EDT2024-10-18232.62265.90268.950.00--038.58%
NFLX250117P009100002024-04-22 3:20PM EDT2025-01-17354.70267.55271.400.00-1031.85%
NFLX250321P009100002024-07-18 2:56PM EDT2025-03-21269.40265.80268.750.00-2022.90%
NFLX250620P009100002024-07-18 2:37PM EDT2025-06-20269.58263.95269.750.00-2021.25%
NFLX261218P009100002024-04-30 11:11AM EDT2026-12-18357.00276.00286.000.00-1321.37%