Mercados españoles cerrados en 1 hr 43 mins
IBEX 35
11.398,40 -45,60 (-0,40%) Euro Stoxx 50
5.042,86 -26,23 (-0,52%) Dólar/Euro
1,0827 -0,0067 (-0,62%) Petróleo Brent
79,86 -0,01 (-0,01%) Oro
2.339,10 -51,80 (-2,17%) Bitcoin EUR
66.031,18 +38,15 (+0,06%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:47AM EDT. Mercado abierto.
Opciones de comprapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628C00390000 | 2024-06-03 11:26AM EDT | 390.00 | 246.30 | 253.85 | 265.85 | 0.00 | - | 1 | 1 | 126.05% |
| NFLX240628C00465000 | 2024-05-28 12:10PM EDT | 465.00 | 181.56 | 178.70 | 191.70 | 0.00 | - | 1 | 1 | 90.31% |
| NFLX240628C00470000 | 2024-05-14 3:43PM EDT | 470.00 | 145.15 | 173.75 | 186.75 | 0.00 | - | - | 4 | 88.21% |
| NFLX240628C00495000 | 2024-05-17 10:17AM EDT | 495.00 | 130.81 | 0.00 | 157.50 | 0.00 | - | 1 | 0 | 86.50% |
| NFLX240628C00500000 | 2024-06-05 9:42AM EDT | 500.00 | 140.00 | 143.90 | 156.90 | 0.00 | - | 3 | 8 | 74.98% |
| NFLX240628C00505000 | 2024-06-05 11:06AM EDT | 505.00 | 139.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240628C00515000 | 2024-05-29 1:45PM EDT | 515.00 | 149.20 | 130.55 | 140.20 | 0.00 | - | 46 | 46 | 68.03% |
| NFLX240628C00520000 | 2024-05-15 9:33AM EDT | 520.00 | 100.50 | 124.05 | 136.50 | 0.00 | - | - | 1 | 65.34% |
| NFLX240628C00530000 | 2024-05-13 9:47AM EDT | 530.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240628C00540000 | 2024-05-24 10:31AM EDT | 540.00 | 113.57 | 104.20 | 117.95 | 0.00 | - | 1 | 2 | 59.55% |
| NFLX240628C00550000 | 2024-05-17 9:53AM EDT | 550.00 | 75.00 | 96.80 | 106.80 | 0.00 | - | 1 | 2 | 57.47% |
| NFLX240628C00555000 | 2024-05-24 3:02PM EDT | 555.00 | 97.42 | 91.90 | 100.25 | 0.00 | - | 1 | 2 | 52.73% |
| NFLX240628C00560000 | 2024-06-04 2:59PM EDT | 560.00 | 77.63 | 86.95 | 96.60 | 0.00 | - | 10 | 10 | 52.73% |
| NFLX240628C00565000 | 2024-06-06 10:03AM EDT | 565.00 | 90.47 | 82.35 | 88.35 | 0.00 | - | 1 | 2 | 54.99% |
| NFLX240628C00570000 | 2024-06-04 2:59PM EDT | 570.00 | 67.88 | 77.50 | 83.50 | 0.00 | - | 10 | 8 | 52.94% |
| NFLX240628C00575000 | 2024-06-03 11:12AM EDT | 575.00 | 63.70 | 72.30 | 81.95 | 0.00 | - | 4 | 5 | 58.97% |
| NFLX240628C00580000 | 2024-06-06 9:38AM EDT | 580.00 | 72.30 | 67.50 | 77.15 | 0.00 | - | 1 | 18 | 56.73% |
| NFLX240628C00585000 | 2024-06-03 11:12AM EDT | 585.00 | 54.65 | 62.70 | 70.80 | 0.00 | - | 3 | 5 | 50.98% |
| NFLX240628C00590000 | 2024-06-03 11:22AM EDT | 590.00 | 50.83 | 58.00 | 67.65 | 0.00 | - | 3 | 6 | 52.37% |
| NFLX240628C00595000 | 2024-06-04 3:46PM EDT | 595.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NFLX240628C00600000 | 2024-06-06 3:35PM EDT | 600.00 | 52.10 | 49.65 | 55.25 | 0.00 | - | 1 | 15 | 41.81% |
| NFLX240628C00605000 | 2024-06-06 9:51AM EDT | 605.00 | 54.25 | 45.25 | 51.20 | 0.00 | - | 4 | 21 | 41.08% |
| NFLX240628C00610000 | 2024-06-05 2:20PM EDT | 610.00 | 41.60 | 40.50 | 46.50 | 0.00 | - | 20 | 72 | 38.89% |
| NFLX240628C00615000 | 2024-06-06 2:27PM EDT | 615.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 28 | 127 | 0.00% |
| NFLX240628C00620000 | 2024-06-06 10:56AM EDT | 620.00 | 43.84 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| NFLX240628C00625000 | 2024-06-06 2:07PM EDT | 625.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 26 | 44 | 0.00% |
| NFLX240628C00630000 | 2024-06-06 10:56AM EDT | 630.00 | 35.49 | 24.10 | 33.50 | 0.00 | - | 1 | 94 | 38.95% |
| NFLX240628C00635000 | 2024-06-06 1:03PM EDT | 635.00 | 29.00 | 22.10 | 27.50 | 0.00 | - | 33 | 151 | 33.84% |
| NFLX240628C00640000 | 2024-06-06 1:26PM EDT | 640.00 | 26.50 | 0.00 | 24.00 | 0.00 | - | 17 | 128 | 32.65% |
| NFLX240628C00645000 | 2024-06-06 3:35PM EDT | 645.00 | 18.50 | 16.75 | 20.90 | 0.00 | - | 33 | 68 | 31.82% |
| NFLX240628C00650000 | 2024-06-06 3:53PM EDT | 650.00 | 15.90 | 15.25 | 17.95 | 0.00 | - | 62 | 220 | 30.92% |
| NFLX240628C00655000 | 2024-06-06 3:22PM EDT | 655.00 | 14.20 | 10.60 | 17.65 | 0.00 | - | 37 | 143 | 33.92% |
| NFLX240628C00660000 | 2024-06-06 3:44PM EDT | 660.00 | 11.40 | 11.00 | 12.00 | 0.00 | - | 27 | 87 | 28.03% |
| NFLX240628C00665000 | 2024-06-07 9:30AM EDT | 665.00 | 10.10 | 9.15 | 10.00 | -0.95 | -8.60% | 1 | 60 | 27.59% |
| NFLX240628C00670000 | 2024-06-06 3:15PM EDT | 670.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 36 | 87 | 3.13% |
| NFLX240628C00675000 | 2024-06-06 3:03PM EDT | 675.00 | 7.62 | 5.15 | 8.15 | 0.00 | - | 60 | 88 | 29.52% |
| NFLX240628C00680000 | 2024-06-06 3:12PM EDT | 680.00 | 5.80 | 4.25 | 6.65 | 0.00 | - | 9 | 126 | 29.01% |
| NFLX240628C00685000 | 2024-06-06 3:06PM EDT | 685.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 6.25% |
| NFLX240628C00690000 | 2024-06-06 2:22PM EDT | 690.00 | 4.60 | 2.52 | 4.20 | 0.00 | - | 4 | 80 | 27.92% |
| NFLX240628C00695000 | 2024-06-06 10:15AM EDT | 695.00 | 4.06 | 2.02 | 3.95 | 0.00 | - | 1 | 30 | 29.22% |
| NFLX240628C00700000 | 2024-06-06 2:41PM EDT | 700.00 | 3.05 | 1.65 | 4.00 | 0.00 | - | 46 | 330 | 31.21% |
| NFLX240628C00705000 | 2024-06-06 1:04PM EDT | 705.00 | 2.70 | 1.28 | 2.52 | 0.00 | - | 4 | 395 | 28.71% |
| NFLX240628C00710000 | 2024-06-05 3:54PM EDT | 710.00 | 2.05 | 0.84 | 2.62 | 0.00 | - | 8 | 33 | 30.68% |
| NFLX240628C00720000 | 2024-06-06 12:23PM EDT | 720.00 | 1.34 | 0.25 | 1.75 | 0.00 | - | 11 | 103 | 30.60% |
| NFLX240628C00730000 | 2024-06-06 2:28PM EDT | 730.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 12.50% |
| NFLX240628C00740000 | 2024-06-06 3:45PM EDT | 740.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| NFLX240628C00750000 | 2024-06-06 11:56AM EDT | 750.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 31 | 58 | 32.25% |
| NFLX240628C00760000 | 2024-06-06 10:04AM EDT | 760.00 | 0.36 | 0.00 | 1.80 | 0.00 | - | 1 | 8 | 41.96% |
| NFLX240628C00770000 | 2024-06-06 12:31PM EDT | 770.00 | 0.18 | 0.00 | 1.41 | 0.00 | - | 1 | 1 | 42.38% |
| NFLX240628C00780000 | 2024-06-06 10:59AM EDT | 780.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 45.37% |
| NFLX240628C00790000 | 2024-06-03 9:34AM EDT | 790.00 | 0.12 | 0.03 | 1.48 | 0.00 | - | 5 | 5 | 47.66% |
| NFLX240628C00800000 | 2024-06-06 3:24PM EDT | 800.00 | 0.22 | 0.03 | 1.80 | 0.00 | - | 2 | 35 | 51.94% |
| NFLX240628C00810000 | 2024-05-31 9:30AM EDT | 810.00 | 0.25 | 0.00 | 2.05 | 0.00 | - | 2 | 6 | 55.71% |
| NFLX240628C00850000 | 2024-06-06 9:44AM EDT | 850.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 54.57% |
| NFLX240628C00860000 | 2024-05-22 12:54PM EDT | 860.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | - | 1 | 56.47% |
Opciones de ventapara28 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240628P00400000 | 2024-06-04 10:57AM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| NFLX240628P00450000 | 2024-06-06 9:31AM EDT | 450.00 | 0.65 | 0.04 | 0.43 | 0.00 | - | 4 | 17 | 61.96% |
| NFLX240628P00475000 | 2024-05-20 9:30AM EDT | 475.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 25.00% |
| NFLX240628P00480000 | 2024-06-03 12:44PM EDT | 480.00 | 0.33 | 0.02 | 2.10 | 0.00 | - | 4 | 3 | 64.91% |
| NFLX240628P00490000 | 2024-05-20 11:48AM EDT | 490.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| NFLX240628P00495000 | 2024-05-31 1:08PM EDT | 495.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 25.00% |
| NFLX240628P00500000 | 2024-05-20 11:39AM EDT | 500.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 25.00% |
| NFLX240628P00510000 | 2024-06-06 9:31AM EDT | 510.00 | 1.17 | 0.08 | 0.44 | 0.00 | - | 2 | 40 | 46.34% |
| NFLX240628P00515000 | 2024-06-06 9:31AM EDT | 515.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 45 | 167 | 25.00% |
| NFLX240628P00520000 | 2024-05-21 3:08PM EDT | 520.00 | 0.64 | 0.10 | 0.85 | 0.00 | - | 1 | 21 | 47.88% |
| NFLX240628P00525000 | 2024-06-05 3:01PM EDT | 525.00 | 0.31 | 0.11 | 0.72 | 0.00 | - | 3 | 47 | 44.80% |
| NFLX240628P00530000 | 2024-05-31 1:02PM EDT | 530.00 | 0.98 | 0.12 | 0.75 | 0.00 | - | 1 | 14 | 43.36% |
| NFLX240628P00535000 | 2024-06-03 11:04AM EDT | 535.00 | 1.00 | 0.13 | 0.79 | 0.00 | - | 1 | 16 | 42.02% |
| NFLX240628P00540000 | 2024-06-06 10:19AM EDT | 540.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 17 | 114 | 12.50% |
| NFLX240628P00545000 | 2024-06-05 9:41AM EDT | 545.00 | 0.50 | 0.17 | 0.89 | 0.00 | - | 1 | 66 | 39.39% |
| NFLX240628P00550000 | 2024-06-06 2:38PM EDT | 550.00 | 0.61 | 0.02 | 0.95 | 0.00 | - | 6 | 310 | 38.11% |
| NFLX240628P00555000 | 2024-06-04 11:30AM EDT | 555.00 | 1.24 | 0.22 | 1.36 | 0.00 | - | 10 | 70 | 39.06% |
| NFLX240628P00560000 | 2024-06-06 9:36AM EDT | 560.00 | 0.68 | 0.13 | 1.12 | 0.00 | - | 8 | 570 | 35.73% |
| NFLX240628P00565000 | 2024-06-06 9:36AM EDT | 565.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 8 | 98 | 12.50% |
| NFLX240628P00570000 | 2024-06-06 1:53PM EDT | 570.00 | 0.80 | 0.24 | 1.36 | 0.00 | - | 2 | 114 | 33.51% |
| NFLX240628P00575000 | 2024-06-05 2:08PM EDT | 575.00 | 1.31 | 0.31 | 1.70 | 0.00 | - | 3 | 92 | 33.34% |
| NFLX240628P00580000 | 2024-06-06 3:50PM EDT | 580.00 | 1.07 | 0.52 | 1.73 | 0.00 | - | 4 | 242 | 31.55% |
| NFLX240628P00585000 | 2024-06-06 3:40PM EDT | 585.00 | 1.39 | 0.75 | 1.87 | 0.00 | - | 21 | 129 | 30.21% |
| NFLX240628P00590000 | 2024-06-06 3:20PM EDT | 590.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 51 | 118 | 6.25% |
| NFLX240628P00595000 | 2024-06-06 3:39PM EDT | 595.00 | 2.01 | 1.43 | 2.60 | 0.00 | - | 18 | 113 | 28.84% |
| NFLX240628P00600000 | 2024-06-06 2:06PM EDT | 600.00 | 2.15 | 1.89 | 2.93 | 0.00 | - | 148 | 377 | 27.75% |
| NFLX240628P00605000 | 2024-06-06 3:50PM EDT | 605.00 | 2.86 | 2.21 | 3.55 | 0.00 | - | 29 | 195 | 27.30% |
| NFLX240628P00610000 | 2024-06-06 3:09PM EDT | 610.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 167 | 412 | 6.25% |
| NFLX240628P00615000 | 2024-06-06 3:44PM EDT | 615.00 | 4.88 | 3.80 | 5.05 | 0.00 | - | 100 | 435 | 26.16% |
| NFLX240628P00620000 | 2024-06-06 3:44PM EDT | 620.00 | 5.88 | 5.00 | 5.90 | 0.00 | - | 35 | 270 | 25.38% |
| NFLX240628P00625000 | 2024-06-06 2:58PM EDT | 625.00 | 5.80 | 5.70 | 7.45 | 0.00 | - | 40 | 353 | 25.64% |
| NFLX240628P00630000 | 2024-06-06 3:57PM EDT | 630.00 | 7.80 | 7.15 | 8.60 | 0.00 | - | 32 | 118 | 24.78% |
| NFLX240628P00635000 | 2024-06-06 3:14PM EDT | 635.00 | 9.35 | 9.20 | 10.20 | 0.00 | - | 29 | 60 | 24.36% |
| NFLX240628P00640000 | 2024-06-06 2:24PM EDT | 640.00 | 10.23 | 10.90 | 12.55 | 0.00 | - | 58 | 189 | 24.77% |
| NFLX240628P00645000 | 2024-06-06 11:05AM EDT | 645.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 33 | 39 | 0.20% |
| NFLX240628P00650000 | 2024-06-06 3:49PM EDT | 650.00 | 16.15 | 15.10 | 16.85 | 0.00 | - | 30 | 77 | 23.72% |
| NFLX240628P00655000 | 2024-06-06 3:58PM EDT | 655.00 | 17.85 | 17.55 | 19.95 | 0.00 | - | 22 | 73 | 24.09% |
| NFLX240628P00660000 | 2024-06-06 12:48PM EDT | 660.00 | 17.90 | 20.05 | 22.70 | 0.00 | - | 33 | 43 | 23.48% |
| NFLX240628P00665000 | 2024-06-03 3:50PM EDT | 665.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NFLX240628P00670000 | 2024-06-05 3:54PM EDT | 670.00 | 26.35 | 26.00 | 30.75 | 0.00 | - | 1 | 7 | 25.49% |
| NFLX240628P00675000 | 2024-05-31 1:54PM EDT | 675.00 | 45.29 | 29.75 | 34.00 | 0.00 | - | 1 | 1 | 24.54% |
| NFLX240628P00680000 | 2024-06-06 2:06PM EDT | 680.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 0.00% |
| NFLX240628P00685000 | 2024-06-06 2:07PM EDT | 685.00 | 35.99 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NFLX240628P00690000 | 2024-05-29 3:51PM EDT | 690.00 | 40.00 | 42.30 | 46.55 | 0.00 | - | - | 4 | 25.14% |
| NFLX240628P00695000 | 2024-05-31 10:35AM EDT | 695.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX240628P00700000 | 2024-05-15 11:01AM EDT | 700.00 | 82.00 | 50.25 | 56.15 | 0.00 | - | - | 10 | 27.57% |
| NFLX240628P00710000 | 2024-05-31 12:00PM EDT | 710.00 | 78.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240628P00720000 | 2024-05-15 3:15PM EDT | 720.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.