Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0664 -0,0008 (-0,07%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.298,00 -4,90 (-0,21%) Bitcoin EUR
56.201,94 -4.119,45 (-6,83%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00350000 | 2024-04-26 2:52PM EDT | 350.00 | 211.59 | 200.15 | 205.30 | 0.00 | - | 1 | 1 | 103.54% |
| NFLX240524C00390000 | 2024-04-24 11:04AM EDT | 390.00 | 169.17 | 160.65 | 165.55 | 0.00 | - | - | 1 | 85.17% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 420.00 | 141.10 | 130.70 | 135.80 | 0.00 | - | 1 | 1 | 70.85% |
| NFLX240524C00430000 | 2024-04-24 11:04AM EDT | 430.00 | 129.46 | 121.00 | 125.90 | 0.00 | - | - | 1 | 67.03% |
| NFLX240524C00460000 | 2024-04-23 9:41AM EDT | 460.00 | 107.00 | 91.20 | 96.30 | 0.00 | - | 2 | 2 | 53.69% |
| NFLX240524C00465000 | 2024-04-25 2:47PM EDT | 465.00 | 100.29 | 86.30 | 91.40 | 0.00 | - | 2 | 12 | 51.67% |
| NFLX240524C00470000 | 2024-04-11 12:08PM EDT | 470.00 | 154.32 | 81.45 | 86.55 | 0.00 | - | - | 4 | 59.19% |
| NFLX240524C00475000 | 2024-04-15 2:12PM EDT | 475.00 | 136.12 | 76.65 | 81.70 | 0.00 | - | - | 1 | 56.90% |
| NFLX240524C00480000 | 2024-04-30 12:00PM EDT | 480.00 | 75.71 | 72.50 | 76.90 | -11.19 | -12.88% | 1 | 1 | 54.74% |
| NFLX240524C00485000 | 2024-04-22 3:25PM EDT | 485.00 | 73.98 | 67.80 | 71.20 | 0.00 | - | - | 1 | 49.81% |
| NFLX240524C00500000 | 2024-04-26 1:00PM EDT | 500.00 | 64.36 | 52.70 | 55.95 | 0.00 | - | 8 | 16 | 40.85% |
| NFLX240524C00505000 | 2024-04-30 12:00PM EDT | 505.00 | 52.90 | 49.75 | 51.35 | -10.06 | -15.98% | 2 | 4 | 39.19% |
| NFLX240524C00510000 | 2024-04-26 3:22PM EDT | 510.00 | 55.77 | 44.80 | 47.10 | 0.00 | - | 4 | 6 | 38.28% |
| NFLX240524C00515000 | 2024-04-26 1:00PM EDT | 515.00 | 50.94 | 40.70 | 44.20 | 0.00 | - | 2 | 3 | 40.25% |
| NFLX240524C00520000 | 2024-04-29 12:24PM EDT | 520.00 | 44.06 | 37.05 | 39.95 | 0.00 | - | 1 | 20 | 38.73% |
| NFLX240524C00525000 | 2024-04-24 3:59PM EDT | 525.00 | 39.04 | 33.35 | 36.50 | 0.00 | - | 12 | 13 | 38.67% |
| NFLX240524C00530000 | 2024-04-30 12:00PM EDT | 530.00 | 31.80 | 28.60 | 31.90 | -6.40 | -16.75% | 1 | 30 | 36.02% |
| NFLX240524C00535000 | 2024-04-30 10:29AM EDT | 535.00 | 29.50 | 25.60 | 28.15 | -2.50 | -7.81% | 6 | 27 | 34.82% |
| NFLX240524C00540000 | 2024-04-26 12:39PM EDT | 540.00 | 30.73 | 22.45 | 25.15 | 0.00 | - | 2 | 7 | 34.72% |
| NFLX240524C00545000 | 2024-04-25 10:03AM EDT | 545.00 | 26.25 | 19.70 | 21.40 | 0.00 | - | 2 | 12 | 32.92% |
| NFLX240524C00550000 | 2024-04-30 3:38PM EDT | 550.00 | 20.20 | 16.65 | 18.95 | -2.57 | -11.29% | 26 | 146 | 33.10% |
| NFLX240524C00555000 | 2024-04-30 3:57PM EDT | 555.00 | 15.95 | 15.15 | 16.05 | -3.47 | -17.87% | 63 | 86 | 32.09% |
| NFLX240524C00560000 | 2024-04-30 11:16AM EDT | 560.00 | 14.20 | 13.15 | 14.05 | -3.42 | -19.41% | 40 | 138 | 32.31% |
| NFLX240524C00565000 | 2024-04-30 12:40PM EDT | 565.00 | 11.15 | 10.40 | 11.90 | -3.35 | -23.10% | 4 | 71 | 31.88% |
| NFLX240524C00570000 | 2024-04-30 3:39PM EDT | 570.00 | 11.00 | 9.05 | 10.00 | -1.32 | -10.71% | 2 | 112 | 31.50% |
| NFLX240524C00575000 | 2024-04-30 12:41PM EDT | 575.00 | 8.05 | 7.95 | 8.50 | -2.20 | -21.46% | 20 | 49 | 31.51% |
| NFLX240524C00580000 | 2024-04-30 3:49PM EDT | 580.00 | 7.80 | 6.30 | 7.00 | -1.40 | -15.22% | 32 | 171 | 31.13% |
| NFLX240524C00585000 | 2024-04-30 1:51PM EDT | 585.00 | 6.30 | 4.80 | 5.90 | -0.95 | -13.10% | 3 | 21 | 31.23% |
| NFLX240524C00590000 | 2024-04-30 3:27PM EDT | 590.00 | 5.30 | 3.95 | 4.90 | -1.03 | -16.27% | 55 | 748 | 31.21% |
| NFLX240524C00595000 | 2024-04-30 12:49PM EDT | 595.00 | 3.76 | 3.60 | 4.05 | -1.47 | -28.11% | 9 | 62 | 31.20% |
| NFLX240524C00600000 | 2024-04-30 3:18PM EDT | 600.00 | 3.46 | 3.05 | 3.35 | -0.44 | -11.28% | 172 | 196 | 31.28% |
| NFLX240524C00605000 | 2024-04-30 1:12PM EDT | 605.00 | 2.62 | 2.28 | 2.74 | -0.88 | -25.14% | 13 | 71 | 31.28% |
| NFLX240524C00610000 | 2024-04-30 12:23PM EDT | 610.00 | 2.25 | 1.85 | 2.26 | -0.34 | -13.13% | 19 | 89 | 31.42% |
| NFLX240524C00615000 | 2024-04-30 11:40AM EDT | 615.00 | 1.62 | 1.29 | 2.11 | -0.76 | -31.93% | 2 | 76 | 32.59% |
| NFLX240524C00620000 | 2024-04-30 1:16PM EDT | 620.00 | 1.40 | 1.10 | 1.58 | -0.58 | -29.29% | 9 | 70 | 31.96% |
| NFLX240524C00625000 | 2024-04-30 12:45PM EDT | 625.00 | 1.13 | 0.58 | 1.26 | -0.36 | -24.16% | 7 | 138 | 31.91% |
| NFLX240524C00630000 | 2024-04-30 12:36PM EDT | 630.00 | 0.78 | 0.62 | 1.02 | -0.62 | -44.29% | 7 | 70 | 32.01% |
| NFLX240524C00635000 | 2024-04-30 11:59AM EDT | 635.00 | 0.78 | 0.50 | 1.12 | -0.28 | -26.42% | 6 | 19 | 34.11% |
| NFLX240524C00640000 | 2024-04-30 12:49PM EDT | 640.00 | 0.93 | 0.52 | 0.92 | +0.15 | +19.23% | 5 | 62 | 34.22% |
| NFLX240524C00645000 | 2024-04-26 3:14PM EDT | 645.00 | 0.52 | 0.35 | 0.92 | -0.33 | -38.82% | 1 | 24 | 35.62% |
| NFLX240524C00650000 | 2024-04-30 11:34AM EDT | 650.00 | 0.47 | 0.31 | 1.04 | -0.16 | -25.40% | 7 | 57 | 37.87% |
| NFLX240524C00655000 | 2024-04-29 9:47AM EDT | 655.00 | 0.55 | 0.23 | 0.57 | 0.00 | - | 2 | 24 | 35.25% |
| NFLX240524C00660000 | 2024-04-30 9:31AM EDT | 660.00 | 0.21 | 0.14 | 0.82 | -0.34 | -61.82% | 1 | 18 | 38.87% |
| NFLX240524C00665000 | 2024-04-29 9:30AM EDT | 665.00 | 0.53 | 0.16 | 0.77 | 0.00 | - | 1 | 48 | 39.72% |
| NFLX240524C00670000 | 2024-04-26 9:50AM EDT | 670.00 | 0.35 | 0.10 | 0.73 | 0.00 | - | 1 | 117 | 40.63% |
| NFLX240524C00675000 | 2024-04-22 12:11PM EDT | 675.00 | 0.82 | 0.08 | 0.40 | 0.00 | - | 1 | 35 | 38.06% |
| NFLX240524C00680000 | 2024-04-22 11:14AM EDT | 680.00 | 0.61 | 0.10 | 0.66 | 0.00 | - | 2 | 24 | 42.40% |
| NFLX240524C00685000 | 2024-04-23 1:23PM EDT | 685.00 | 0.63 | 0.07 | 0.73 | 0.00 | - | 1 | 26 | 44.34% |
| NFLX240524C00690000 | 2024-04-22 10:27AM EDT | 690.00 | 0.66 | 0.06 | 0.62 | 0.00 | - | 2 | 122 | 44.34% |
| NFLX240524C00695000 | 2024-04-25 10:26AM EDT | 695.00 | 0.47 | 0.05 | 0.69 | 0.00 | - | 1 | 14 | 46.29% |
| NFLX240524C00700000 | 2024-04-30 3:13PM EDT | 700.00 | 0.14 | 0.05 | 0.68 | +0.03 | +27.27% | 1 | 33 | 47.34% |
| NFLX240524C00710000 | 2024-04-30 3:05PM EDT | 710.00 | 0.10 | 0.04 | 0.47 | -0.13 | -56.52% | 3 | 25 | 46.92% |
| NFLX240524C00720000 | 2024-04-30 10:13AM EDT | 720.00 | 0.09 | 0.05 | 0.13 | -0.29 | -76.32% | 1 | 7 | 41.65% |
| NFLX240524C00730000 | 2024-04-26 1:59PM EDT | 730.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 26 | 45.75% |
| NFLX240524C00740000 | 2024-04-23 10:33AM EDT | 740.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 44.04% |
| NFLX240524C00750000 | 2024-04-30 12:56PM EDT | 750.00 | 0.07 | 0.05 | 0.12 | +0.06 | +600.00% | 1 | 130 | 46.68% |
| NFLX240524C00760000 | 2024-04-19 10:47AM EDT | 760.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 4 | 48.05% |
| NFLX240524C00770000 | 2024-04-18 9:51AM EDT | 770.00 | 2.57 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 49.22% |
| NFLX240524C00780000 | 2024-04-29 3:06PM EDT | 780.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 5 | 35 | 50.29% |
| NFLX240524C00790000 | 2024-04-17 12:44PM EDT | 790.00 | 1.77 | 0.00 | 0.10 | 0.00 | - | 3 | 2 | 52.54% |
| NFLX240524C00800000 | 2024-04-22 3:41PM EDT | 800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 13 | 50.59% |
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 810.00 | 0.99 | 0.00 | 0.09 | 0.00 | - | 1 | 5 | 51.56% |
| NFLX240524C00820000 | 2024-04-18 11:04AM EDT | 820.00 | 1.15 | 0.00 | 0.51 | 0.00 | - | - | 3 | 63.38% |
| NFLX240524C00850000 | 2024-04-29 12:32PM EDT | 850.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 6 | 199 | 59.18% |
| NFLX240524C00860000 | 2024-04-16 12:12PM EDT | 860.00 | 0.75 | 0.00 | 0.51 | 0.00 | - | 2 | 17 | 69.87% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 310.00 | 0.91 | 0.00 | 0.61 | 0.00 | - | - | 1 | 94.87% |
| NFLX240524P00330000 | 2024-04-22 11:12AM EDT | 330.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 1 | 5 | 70.70% |
| NFLX240524P00370000 | 2024-04-19 12:45PM EDT | 370.00 | 0.22 | 0.00 | 0.11 | 0.00 | - | 4 | 4 | 56.06% |
| NFLX240524P00380000 | 2024-04-30 10:28AM EDT | 380.00 | 0.10 | 0.05 | 0.53 | -0.17 | -62.96% | 8 | 24 | 63.48% |
| NFLX240524P00390000 | 2024-04-19 12:45PM EDT | 390.00 | 0.22 | 0.03 | 0.13 | 0.00 | - | 2 | 3 | 51.07% |
| NFLX240524P00400000 | 2024-04-19 12:45PM EDT | 400.00 | 0.25 | 0.04 | 0.13 | 0.00 | - | 6 | 41 | 50.29% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 410.00 | 0.30 | 0.06 | 0.18 | 0.00 | - | 1 | 2 | 48.68% |
| NFLX240524P00420000 | 2024-04-26 9:59AM EDT | 420.00 | 0.30 | 0.07 | 0.51 | 0.00 | - | 1 | 110 | 52.15% |
| NFLX240524P00430000 | 2024-04-22 12:54PM EDT | 430.00 | 0.49 | 0.11 | 0.40 | 0.00 | - | 6 | 6 | 46.46% |
| NFLX240524P00435000 | 2024-04-11 1:28PM EDT | 435.00 | 1.43 | 0.12 | 0.86 | 0.00 | - | - | 1 | 50.51% |
| NFLX240524P00440000 | 2024-04-23 12:13PM EDT | 440.00 | 0.34 | 0.14 | 0.78 | 0.00 | - | 5 | 10 | 47.61% |
| NFLX240524P00445000 | 2024-04-24 11:01AM EDT | 445.00 | 0.50 | 0.15 | 0.82 | 0.00 | - | 6 | 12 | 46.00% |
| NFLX240524P00450000 | 2024-04-29 3:09PM EDT | 450.00 | 0.43 | 0.17 | 0.62 | 0.00 | - | 15 | 95 | 41.85% |
| NFLX240524P00455000 | 2024-04-22 10:27AM EDT | 455.00 | 1.50 | 0.20 | 0.91 | 0.00 | - | 1 | 6 | 42.77% |
| NFLX240524P00460000 | 2024-04-30 1:30PM EDT | 460.00 | 0.62 | 0.37 | 0.96 | -0.58 | -48.33% | 1 | 8 | 41.15% |
| NFLX240524P00465000 | 2024-04-29 9:30AM EDT | 465.00 | 0.64 | 0.27 | 1.05 | 0.00 | - | 1 | 19 | 39.81% |
| NFLX240524P00470000 | 2024-04-25 11:49AM EDT | 470.00 | 0.67 | 0.33 | 1.13 | -0.37 | -35.58% | 1 | 137 | 38.32% |
| NFLX240524P00475000 | 2024-04-29 3:08PM EDT | 475.00 | 0.78 | 0.48 | 1.03 | 0.00 | - | 5 | 22 | 35.55% |
| NFLX240524P00480000 | 2024-04-30 12:36PM EDT | 480.00 | 0.96 | 1.04 | 1.17 | -0.05 | -4.95% | 3 | 149 | 34.42% |
| NFLX240524P00485000 | 2024-04-30 2:19PM EDT | 485.00 | 1.27 | 1.28 | 1.55 | +0.13 | +11.40% | 22 | 72 | 34.50% |
| NFLX240524P00490000 | 2024-04-30 2:19PM EDT | 490.00 | 1.27 | 1.55 | 2.33 | -0.05 | -3.79% | 24 | 124 | 35.90% |
| NFLX240524P00495000 | 2024-04-29 3:09PM EDT | 495.00 | 1.74 | 1.76 | 2.43 | 0.00 | - | 16 | 51 | 33.96% |
| NFLX240524P00500000 | 2024-04-30 2:50PM EDT | 500.00 | 2.13 | 2.21 | 2.51 | +0.42 | +24.56% | 18 | 224 | 31.90% |
| NFLX240524P00505000 | 2024-04-29 3:55PM EDT | 505.00 | 2.40 | 2.66 | 4.55 | 0.00 | - | 51 | 156 | 35.97% |
| NFLX240524P00510000 | 2024-04-30 10:32AM EDT | 510.00 | 3.13 | 3.50 | 4.45 | +0.13 | +4.33% | 3 | 253 | 33.00% |
| NFLX240524P00515000 | 2024-04-30 1:50PM EDT | 515.00 | 3.85 | 4.30 | 5.50 | +0.05 | +1.32% | 4 | 74 | 33.00% |
| NFLX240524P00520000 | 2024-04-30 2:04PM EDT | 520.00 | 4.55 | 5.25 | 5.55 | -0.04 | -0.87% | 3 | 111 | 30.24% |
| NFLX240524P00525000 | 2024-04-30 3:35PM EDT | 525.00 | 5.50 | 6.30 | 7.55 | +0.15 | +2.80% | 26 | 205 | 31.75% |
| NFLX240524P00530000 | 2024-04-30 3:37PM EDT | 530.00 | 6.90 | 6.60 | 8.00 | +0.33 | +5.02% | 98 | 358 | 29.47% |
| NFLX240524P00535000 | 2024-04-30 3:19PM EDT | 535.00 | 8.50 | 9.10 | 10.50 | +1.50 | +21.43% | 18 | 361 | 30.99% |
| NFLX240524P00540000 | 2024-04-30 3:41PM EDT | 540.00 | 9.85 | 10.90 | 11.95 | +1.15 | +13.22% | 27 | 301 | 30.01% |
| NFLX240524P00545000 | 2024-04-30 10:38AM EDT | 545.00 | 11.35 | 12.60 | 14.20 | +1.20 | +11.82% | 15 | 122 | 30.12% |
| NFLX240524P00550000 | 2024-04-30 3:43PM EDT | 550.00 | 13.65 | 15.10 | 16.60 | +0.90 | +7.06% | 11 | 345 | 30.06% |
| NFLX240524P00555000 | 2024-04-30 3:23PM EDT | 555.00 | 17.50 | 17.60 | 18.30 | +2.38 | +15.74% | 52 | 155 | 28.35% |
| NFLX240524P00560000 | 2024-04-30 3:41PM EDT | 560.00 | 18.75 | 20.30 | 22.10 | +1.45 | +8.38% | 13 | 91 | 29.96% |
| NFLX240524P00565000 | 2024-04-30 10:59AM EDT | 565.00 | 22.25 | 23.30 | 24.05 | +2.60 | +13.23% | 9 | 130 | 27.78% |
| NFLX240524P00570000 | 2024-04-29 3:26PM EDT | 570.00 | 22.90 | 25.45 | 28.95 | 0.00 | - | 2 | 226 | 30.73% |
| NFLX240524P00575000 | 2024-04-26 9:34AM EDT | 575.00 | 25.45 | 28.90 | 31.75 | 0.00 | - | 2 | 209 | 29.27% |
| NFLX240524P00580000 | 2024-04-25 2:30PM EDT | 580.00 | 26.82 | 31.85 | 35.40 | 0.00 | - | 2 | 32 | 29.06% |
| NFLX240524P00585000 | 2024-04-24 12:11PM EDT | 585.00 | 37.00 | 37.35 | 39.10 | 0.00 | - | 4 | 9 | 28.51% |
| NFLX240524P00590000 | 2024-04-29 2:55PM EDT | 590.00 | 36.60 | 41.40 | 43.55 | 0.00 | - | 1 | 18 | 29.41% |
| NFLX240524P00595000 | 2024-04-29 12:06PM EDT | 595.00 | 40.32 | 45.65 | 48.55 | 0.00 | - | 1 | 16 | 31.59% |
| NFLX240524P00600000 | 2024-04-29 12:06PM EDT | 600.00 | 44.77 | 50.05 | 52.40 | 0.00 | - | 1 | 110 | 30.33% |
| NFLX240524P00605000 | 2024-04-29 2:54PM EDT | 605.00 | 49.54 | 54.45 | 57.10 | 0.00 | - | 1 | 92 | 31.30% |
| NFLX240524P00610000 | 2024-04-29 2:54PM EDT | 610.00 | 53.86 | 58.00 | 61.10 | 0.00 | - | 2 | 31 | 29.35% |
| NFLX240524P00615000 | 2024-04-23 11:33AM EDT | 615.00 | 48.36 | 62.70 | 65.95 | 0.00 | - | 2 | 23 | 30.38% |
| NFLX240524P00620000 | 2024-04-29 2:54PM EDT | 620.00 | 63.15 | 66.35 | 71.65 | 0.00 | - | 2 | 13 | 35.07% |
| NFLX240524P00625000 | 2024-04-29 2:54PM EDT | 625.00 | 68.21 | 71.25 | 76.20 | 0.00 | - | 1 | 12 | 34.83% |
| NFLX240524P00630000 | 2024-04-26 12:56PM EDT | 630.00 | 70.86 | 76.05 | 81.45 | 0.00 | - | 4 | 19 | 37.59% |
| NFLX240524P00635000 | 2024-04-26 12:46PM EDT | 635.00 | 75.98 | 81.10 | 86.45 | 0.00 | - | 2 | 3 | 39.21% |
| NFLX240524P00640000 | 2024-04-24 2:22PM EDT | 640.00 | 87.30 | 86.00 | 91.15 | 0.00 | - | 16 | 0 | 39.36% |
| NFLX240524P00650000 | 2024-04-24 2:38PM EDT | 650.00 | 97.15 | 96.05 | 101.45 | 0.00 | - | 4 | 0 | 43.91% |
| NFLX240524P00655000 | 2024-04-18 2:06PM EDT | 655.00 | 63.95 | 101.00 | 106.15 | 0.00 | - | - | 0 | 43.88% |
| NFLX240524P00660000 | 2024-04-19 9:38AM EDT | 660.00 | 101.74 | 106.00 | 111.10 | 0.00 | - | 4 | 0 | 45.06% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 720.00 | 164.47 | 166.00 | 171.45 | 0.00 | - | 2 | 0 | 63.31% |
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 730.00 | 170.76 | 176.15 | 181.10 | 0.00 | - | 2 | 0 | 63.51% |
© 2024 Yahoo. Todos los derechos reservados.