Mercados españoles cerrados en 3 hrs 18 min
IBEX 35
11.110,00 +53,60 (+0,48%) Euro Stoxx 50
4.924,28 +38,83 (+0,79%) Dólar/Euro
1,0720 -0,0028 (-0,26%) Petróleo Brent
85,47 +0,14 (+0,16%) Oro
2.352,30 +5,40 (+0,23%) 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 comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240712C00280000 | 2024-06-07 2:00PM EDT | 280.00 | 366.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240712C00320000 | 2024-05-31 12:39PM EDT | 320.00 | 311.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240712C00350000 | 2024-06-13 1:37PM EDT | 350.00 | 304.34 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240712C00410000 | 2024-06-13 10:02AM EDT | 410.00 | 238.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX240712C00510000 | 2024-06-04 12:24PM EDT | 510.00 | 125.19 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NFLX240712C00530000 | 2024-05-31 3:53PM EDT | 530.00 | 114.95 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX240712C00535000 | 2024-06-05 2:30PM EDT | 535.00 | 113.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240712C00550000 | 2024-06-18 11:09AM EDT | 550.00 | 130.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240712C00560000 | 2024-06-03 3:36PM EDT | 560.00 | 76.37 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NFLX240712C00570000 | 2024-06-18 12:27PM EDT | 570.00 | 114.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240712C00580000 | 2024-06-18 3:57PM EDT | 580.00 | 108.20 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| NFLX240712C00585000 | 2024-06-17 11:19AM EDT | 585.00 | 92.73 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| NFLX240712C00590000 | 2024-06-18 3:34PM EDT | 590.00 | 98.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240712C00595000 | 2024-06-14 2:27PM EDT | 595.00 | 82.92 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| NFLX240712C00600000 | 2024-06-18 2:04PM EDT | 600.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NFLX240712C00605000 | 2024-06-18 2:32PM EDT | 605.00 | 83.57 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NFLX240712C00610000 | 2024-06-17 10:09AM EDT | 610.00 | 64.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX240712C00615000 | 2024-06-13 3:23PM EDT | 615.00 | 45.41 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX240712C00620000 | 2024-06-18 12:39PM EDT | 620.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| NFLX240712C00625000 | 2024-06-18 12:49PM EDT | 625.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NFLX240712C00630000 | 2024-06-17 2:56PM EDT | 630.00 | 54.63 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.00% |
| NFLX240712C00635000 | 2024-06-17 9:41AM EDT | 635.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| NFLX240712C00640000 | 2024-06-18 1:06PM EDT | 640.00 | 51.18 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| NFLX240712C00645000 | 2024-06-18 3:40PM EDT | 645.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 121 | 118 | 0.00% |
| NFLX240712C00650000 | 2024-06-18 3:59PM EDT | 650.00 | 42.98 | 0.00 | 0.00 | 0.00 | - | 37 | 95 | 0.00% |
| NFLX240712C00655000 | 2024-06-18 3:57PM EDT | 655.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 0.00% |
| NFLX240712C00660000 | 2024-06-18 3:53PM EDT | 660.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 122 | 160 | 0.00% |
| NFLX240712C00665000 | 2024-06-18 3:08PM EDT | 665.00 | 31.74 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| NFLX240712C00670000 | 2024-06-18 3:46PM EDT | 670.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 64 | 136 | 0.00% |
| NFLX240712C00675000 | 2024-06-18 3:16PM EDT | 675.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 55 | 190 | 0.00% |
| NFLX240712C00680000 | 2024-06-18 3:59PM EDT | 680.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 174 | 331 | 0.00% |
| NFLX240712C00685000 | 2024-06-18 3:58PM EDT | 685.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 76 | 107 | 0.00% |
| NFLX240712C00690000 | 2024-06-18 3:57PM EDT | 690.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 57 | 73 | 0.78% |
| NFLX240712C00695000 | 2024-06-18 3:57PM EDT | 695.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 47 | 82 | 1.56% |
| NFLX240712C00700000 | 2024-06-18 3:58PM EDT | 700.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 304 | 548 | 1.56% |
| NFLX240712C00705000 | 2024-06-18 3:58PM EDT | 705.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 110 | 489 | 3.13% |
| NFLX240712C00710000 | 2024-06-18 3:58PM EDT | 710.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 39 | 412 | 3.13% |
| NFLX240712C00715000 | 2024-06-18 3:56PM EDT | 715.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 3.13% |
| NFLX240712C00720000 | 2024-06-18 3:57PM EDT | 720.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 36 | 153 | 3.13% |
| NFLX240712C00725000 | 2024-06-18 3:47PM EDT | 725.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 30 | 108 | 6.25% |
| NFLX240712C00730000 | 2024-06-18 3:57PM EDT | 730.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 22 | 73 | 6.25% |
| NFLX240712C00740000 | 2024-06-18 3:35PM EDT | 740.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 23 | 63 | 6.25% |
| NFLX240712C00750000 | 2024-06-18 3:35PM EDT | 750.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 72 | 176 | 6.25% |
| NFLX240712C00760000 | 2024-06-18 1:35PM EDT | 760.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 73 | 6.25% |
| NFLX240712C00770000 | 2024-06-18 3:45PM EDT | 770.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 12.50% |
| NFLX240712C00780000 | 2024-06-18 1:52PM EDT | 780.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| NFLX240712C00790000 | 2024-06-18 11:07AM EDT | 790.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| NFLX240712C00800000 | 2024-06-17 11:51AM EDT | 800.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 12.50% |
Opciones de ventapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240712P00410000 | 2024-06-07 2:40PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NFLX240712P00450000 | 2024-06-05 3:19PM EDT | 450.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NFLX240712P00505000 | 2024-06-07 1:30PM EDT | 505.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NFLX240712P00510000 | 2024-06-14 1:17PM EDT | 510.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NFLX240712P00530000 | 2024-06-14 9:48AM EDT | 530.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NFLX240712P00535000 | 2024-06-17 2:59PM EDT | 535.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 25.00% |
| NFLX240712P00550000 | 2024-06-18 11:44AM EDT | 550.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| NFLX240712P00555000 | 2024-06-12 3:45PM EDT | 555.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| NFLX240712P00560000 | 2024-06-17 3:23PM EDT | 560.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| NFLX240712P00565000 | 2024-06-18 11:47AM EDT | 565.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| NFLX240712P00570000 | 2024-06-14 10:20AM EDT | 570.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 9 | 33 | 12.50% |
| NFLX240712P00575000 | 2024-06-18 3:24PM EDT | 575.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 12.50% |
| NFLX240712P00580000 | 2024-06-17 3:11PM EDT | 580.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 7 | 104 | 12.50% |
| NFLX240712P00585000 | 2024-06-18 2:14PM EDT | 585.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 8 | 100 | 12.50% |
| NFLX240712P00590000 | 2024-06-18 11:47AM EDT | 590.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 12.50% |
| NFLX240712P00595000 | 2024-06-18 12:52PM EDT | 595.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 12.50% |
| NFLX240712P00600000 | 2024-06-18 12:36PM EDT | 600.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 39 | 480 | 12.50% |
| NFLX240712P00605000 | 2024-06-18 3:39PM EDT | 605.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 23 | 401 | 12.50% |
| NFLX240712P00610000 | 2024-06-18 3:29PM EDT | 610.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 38 | 110 | 12.50% |
| NFLX240712P00615000 | 2024-06-18 3:39PM EDT | 615.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 81 | 147 | 6.25% |
| NFLX240712P00620000 | 2024-06-18 3:30PM EDT | 620.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 102 | 213 | 6.25% |
| NFLX240712P00625000 | 2024-06-18 3:34PM EDT | 625.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 62 | 250 | 6.25% |
| NFLX240712P00630000 | 2024-06-18 3:57PM EDT | 630.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 127 | 337 | 6.25% |
| NFLX240712P00635000 | 2024-06-18 3:42PM EDT | 635.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 83 | 178 | 6.25% |
| NFLX240712P00640000 | 2024-06-18 3:46PM EDT | 640.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 69 | 308 | 6.25% |
| NFLX240712P00645000 | 2024-06-18 3:59PM EDT | 645.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 83 | 136 | 6.25% |
| NFLX240712P00650000 | 2024-06-18 3:59PM EDT | 650.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 162 | 214 | 6.25% |
| NFLX240712P00655000 | 2024-06-18 3:44PM EDT | 655.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 90 | 83 | 3.13% |
| NFLX240712P00660000 | 2024-06-18 3:57PM EDT | 660.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 85 | 128 | 3.13% |
| NFLX240712P00665000 | 2024-06-18 3:54PM EDT | 665.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 35 | 57 | 3.13% |
| NFLX240712P00670000 | 2024-06-18 3:58PM EDT | 670.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 58 | 102 | 1.56% |
| NFLX240712P00675000 | 2024-06-18 3:35PM EDT | 675.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 32 | 71 | 1.56% |
| NFLX240712P00680000 | 2024-06-18 3:58PM EDT | 680.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 59 | 74 | 0.78% |
| NFLX240712P00685000 | 2024-06-18 3:53PM EDT | 685.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 23 | 24 | 0.10% |
| NFLX240712P00690000 | 2024-06-18 2:54PM EDT | 690.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 19 | 18 | 0.00% |
| NFLX240712P00695000 | 2024-06-18 1:48PM EDT | 695.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX240712P00700000 | 2024-06-18 3:22PM EDT | 700.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NFLX240712P00720000 | 2024-06-18 1:59PM EDT | 720.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.