Mercados españoles cerrados en 3 hrs 18 min
IBEX 35
11.110,00 +53,60 (+0,48%) Euro Stoxx 50
4.923,78 +38,33 (+0,78%) Dólar/Euro
1,0720 -0,0028 (-0,26%) Petróleo Brent
85,47 +0,14 (+0,16%) Oro
2.352,60 +5,70 (+0,24%) Bitcoin EUR
61.811,29 +938,94 (+1,54%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240705C00410000 | 2024-06-13 10:02AM EDT | 410.00 | 238.37 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| NFLX240705C00430000 | 2024-06-14 2:01PM EDT | 430.00 | 243.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240705C00495000 | 2024-06-14 10:56AM EDT | 495.00 | 177.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240705C00505000 | 2024-06-06 9:40AM EDT | 505.00 | 149.67 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NFLX240705C00520000 | 2024-06-07 3:58PM EDT | 520.00 | 124.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240705C00530000 | 2024-05-30 11:57AM EDT | 530.00 | 125.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240705C00545000 | 2024-05-31 11:10AM EDT | 545.00 | 91.44 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX240705C00550000 | 2024-06-05 3:01PM EDT | 550.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240705C00555000 | 2024-06-05 3:26PM EDT | 555.00 | 97.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240705C00570000 | 2024-06-14 2:25PM EDT | 570.00 | 105.98 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| NFLX240705C00575000 | 2024-06-10 3:14PM EDT | 575.00 | 72.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240705C00580000 | 2024-06-14 9:56AM EDT | 580.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240705C00585000 | 2024-06-04 11:52AM EDT | 585.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240705C00590000 | 2024-06-18 12:55PM EDT | 590.00 | 94.38 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240705C00595000 | 2024-06-14 10:30AM EDT | 595.00 | 79.39 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NFLX240705C00600000 | 2024-06-18 9:30AM EDT | 600.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NFLX240705C00605000 | 2024-06-17 3:05PM EDT | 605.00 | 76.98 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX240705C00610000 | 2024-06-17 11:35AM EDT | 610.00 | 69.08 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| NFLX240705C00615000 | 2024-06-11 10:25AM EDT | 615.00 | 36.91 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| NFLX240705C00620000 | 2024-06-18 2:25PM EDT | 620.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NFLX240705C00625000 | 2024-06-18 11:52AM EDT | 625.00 | 60.37 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NFLX240705C00630000 | 2024-06-17 11:04AM EDT | 630.00 | 47.93 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| NFLX240705C00635000 | 2024-06-18 3:09PM EDT | 635.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NFLX240705C00640000 | 2024-06-18 2:24PM EDT | 640.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| NFLX240705C00645000 | 2024-06-18 3:49PM EDT | 645.00 | 45.23 | 0.00 | 0.00 | 0.00 | - | 11 | 85 | 0.00% |
| NFLX240705C00650000 | 2024-06-18 3:48PM EDT | 650.00 | 40.76 | 0.00 | 0.00 | 0.00 | - | 16 | 154 | 0.00% |
| NFLX240705C00655000 | 2024-06-18 10:01AM EDT | 655.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 16 | 145 | 0.00% |
| NFLX240705C00660000 | 2024-06-18 3:42PM EDT | 660.00 | 32.82 | 0.00 | 0.00 | 0.00 | - | 24 | 146 | 0.00% |
| NFLX240705C00665000 | 2024-06-18 3:39PM EDT | 665.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 0.00% |
| NFLX240705C00670000 | 2024-06-18 3:33PM EDT | 670.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 64 | 238 | 0.00% |
| NFLX240705C00675000 | 2024-06-18 3:45PM EDT | 675.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 139 | 315 | 0.00% |
| NFLX240705C00680000 | 2024-06-18 3:10PM EDT | 680.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 709 | 324 | 0.00% |
| NFLX240705C00685000 | 2024-06-18 3:50PM EDT | 685.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 203 | 183 | 0.00% |
| NFLX240705C00690000 | 2024-06-18 3:59PM EDT | 690.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 142 | 227 | 0.78% |
| NFLX240705C00695000 | 2024-06-18 3:43PM EDT | 695.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 35 | 77 | 1.56% |
| NFLX240705C00700000 | 2024-06-18 3:59PM EDT | 700.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 347 | 384 | 3.13% |
| NFLX240705C00705000 | 2024-06-18 1:52PM EDT | 705.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 21 | 63 | 3.13% |
| NFLX240705C00710000 | 2024-06-18 2:44PM EDT | 710.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 24 | 116 | 3.13% |
| NFLX240705C00715000 | 2024-06-18 3:59PM EDT | 715.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 26 | 156 | 3.13% |
| NFLX240705C00720000 | 2024-06-18 3:59PM EDT | 720.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 49 | 66 | 6.25% |
| NFLX240705C00725000 | 2024-06-18 3:05PM EDT | 725.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 38 | 66 | 6.25% |
| NFLX240705C00730000 | 2024-06-18 3:45PM EDT | 730.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 23 | 144 | 6.25% |
| NFLX240705C00740000 | 2024-06-18 12:13PM EDT | 740.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| NFLX240705C00750000 | 2024-06-18 3:41PM EDT | 750.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 178 | 178 | 6.25% |
| NFLX240705C00760000 | 2024-06-18 9:55AM EDT | 760.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 12.50% |
| NFLX240705C00770000 | 2024-06-18 3:51PM EDT | 770.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 33 | 26 | 12.50% |
| NFLX240705C00780000 | 2024-06-18 9:40AM EDT | 780.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| NFLX240705C00800000 | 2024-06-18 2:05PM EDT | 800.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| NFLX240705C00860000 | 2024-06-18 2:25PM EDT | 860.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240705P00300000 | 2024-06-10 9:30AM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
| NFLX240705P00380000 | 2024-06-03 12:45PM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NFLX240705P00400000 | 2024-06-13 3:54PM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 20 | 50.00% |
| NFLX240705P00420000 | 2024-06-07 2:40PM EDT | 420.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NFLX240705P00480000 | 2024-05-28 12:21PM EDT | 480.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NFLX240705P00490000 | 2024-06-17 11:35AM EDT | 490.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NFLX240705P00495000 | 2024-06-17 11:10AM EDT | 495.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NFLX240705P00500000 | 2024-06-05 3:16PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NFLX240705P00510000 | 2024-06-06 11:47AM EDT | 510.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240705P00515000 | 2024-06-18 11:28AM EDT | 515.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 54 | 25.00% |
| NFLX240705P00520000 | 2024-06-06 9:40AM EDT | 520.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NFLX240705P00525000 | 2024-06-14 3:52PM EDT | 525.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 64 | 64 | 25.00% |
| NFLX240705P00530000 | 2024-06-13 2:04PM EDT | 530.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| NFLX240705P00540000 | 2024-06-07 12:48PM EDT | 540.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| NFLX240705P00545000 | 2024-06-17 12:41PM EDT | 545.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| NFLX240705P00550000 | 2024-06-18 11:33AM EDT | 550.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 25.00% |
| NFLX240705P00555000 | 2024-06-11 11:03AM EDT | 555.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 25.00% |
| NFLX240705P00560000 | 2024-06-17 3:30PM EDT | 560.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 96 | 25.00% |
| NFLX240705P00565000 | 2024-06-17 2:59PM EDT | 565.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| NFLX240705P00570000 | 2024-06-18 11:28AM EDT | 570.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 12.50% |
| NFLX240705P00575000 | 2024-06-18 3:00PM EDT | 575.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 106 | 179 | 12.50% |
| NFLX240705P00580000 | 2024-06-17 10:22AM EDT | 580.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| NFLX240705P00585000 | 2024-06-18 11:45AM EDT | 585.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
| NFLX240705P00590000 | 2024-06-17 3:02PM EDT | 590.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 16 | 68 | 12.50% |
| NFLX240705P00595000 | 2024-06-17 12:36PM EDT | 595.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 13 | 87 | 12.50% |
| NFLX240705P00600000 | 2024-06-18 3:01PM EDT | 600.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 140 | 310 | 12.50% |
| NFLX240705P00605000 | 2024-06-18 3:49PM EDT | 605.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 141 | 217 | 12.50% |
| NFLX240705P00610000 | 2024-06-18 3:49PM EDT | 610.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 88 | 896 | 12.50% |
| NFLX240705P00615000 | 2024-06-18 2:08PM EDT | 615.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 87 | 548 | 12.50% |
| NFLX240705P00620000 | 2024-06-18 11:12AM EDT | 620.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 14 | 181 | 12.50% |
| NFLX240705P00625000 | 2024-06-18 3:49PM EDT | 625.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 114 | 315 | 12.50% |
| NFLX240705P00630000 | 2024-06-18 3:59PM EDT | 630.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 105 | 278 | 6.25% |
| NFLX240705P00635000 | 2024-06-18 1:32PM EDT | 635.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 45 | 233 | 6.25% |
| NFLX240705P00640000 | 2024-06-18 3:40PM EDT | 640.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 81 | 207 | 6.25% |
| NFLX240705P00645000 | 2024-06-18 3:40PM EDT | 645.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 47 | 141 | 6.25% |
| NFLX240705P00650000 | 2024-06-18 3:47PM EDT | 650.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 301 | 384 | 6.25% |
| NFLX240705P00655000 | 2024-06-18 2:38PM EDT | 655.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 31 | 43 | 6.25% |
| NFLX240705P00660000 | 2024-06-18 3:53PM EDT | 660.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 52 | 99 | 3.13% |
| NFLX240705P00665000 | 2024-06-18 3:55PM EDT | 665.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 3.13% |
| NFLX240705P00670000 | 2024-06-18 3:42PM EDT | 670.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 108 | 127 | 3.13% |
| NFLX240705P00675000 | 2024-06-18 3:49PM EDT | 675.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 25 | 71 | 1.56% |
| NFLX240705P00680000 | 2024-06-18 3:33PM EDT | 680.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 150 | 134 | 0.78% |
| NFLX240705P00685000 | 2024-06-18 3:38PM EDT | 685.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 119 | 105 | 0.20% |
| NFLX240705P00690000 | 2024-06-18 3:56PM EDT | 690.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 23 | 16 | 0.00% |
| NFLX240705P00695000 | 2024-06-18 2:59PM EDT | 695.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NFLX240705P00700000 | 2024-06-18 2:42PM EDT | 700.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 21 | 68 | 0.00% |
| NFLX240705P00710000 | 2024-06-17 9:33AM EDT | 710.00 | 44.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240705P00725000 | 2024-06-18 3:51PM EDT | 725.00 | 41.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240705P00830000 | 2024-06-06 2:01PM EDT | 830.00 | 175.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.