Mercados españoles cerrados en 3 hrs 14 min
IBEX 35
11.110,50 +54,10 (+0,49%) Euro Stoxx 50
4.923,85 +38,40 (+0,79%) Dólar/Euro
1,0723 -0,0025 (-0,24%) Petróleo Brent
85,38 +0,05 (+0,06%) Oro
2.353,10 +6,20 (+0,26%) Bitcoin EUR
61.710,50 +945,73 (+1,56%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726C00500000 | 2024-06-18 10:10AM EDT | 500.00 | 183.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NFLX240726C00550000 | 2024-06-11 9:31AM EDT | 550.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NFLX240726C00555000 | 2024-06-12 2:20PM EDT | 555.00 | 100.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NFLX240726C00565000 | 2024-06-10 2:42PM EDT | 565.00 | 89.91 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NFLX240726C00585000 | 2024-06-12 2:20PM EDT | 585.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NFLX240726C00600000 | 2024-06-17 3:18PM EDT | 600.00 | 93.48 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NFLX240726C00610000 | 2024-06-14 10:08AM EDT | 610.00 | 75.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240726C00620000 | 2024-06-18 10:12AM EDT | 620.00 | 75.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| NFLX240726C00630000 | 2024-06-14 3:36PM EDT | 630.00 | 62.48 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| NFLX240726C00640000 | 2024-06-17 2:55PM EDT | 640.00 | 60.82 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| NFLX240726C00645000 | 2024-06-17 3:51PM EDT | 645.00 | 56.39 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| NFLX240726C00650000 | 2024-06-18 10:10AM EDT | 650.00 | 55.19 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| NFLX240726C00655000 | 2024-06-18 3:54PM EDT | 655.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 0.00% |
| NFLX240726C00660000 | 2024-06-18 12:56PM EDT | 660.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| NFLX240726C00665000 | 2024-06-18 1:32PM EDT | 665.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| NFLX240726C00670000 | 2024-06-17 3:59PM EDT | 670.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| NFLX240726C00675000 | 2024-06-18 3:26PM EDT | 675.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 5 | 80 | 0.00% |
| NFLX240726C00680000 | 2024-06-18 2:24PM EDT | 680.00 | 40.68 | 0.00 | 0.00 | 0.00 | - | 19 | 43 | 0.00% |
| NFLX240726C00685000 | 2024-06-18 3:51PM EDT | 685.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 16 | 49 | 0.00% |
| NFLX240726C00690000 | 2024-06-17 3:27PM EDT | 690.00 | 33.97 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.39% |
| NFLX240726C00695000 | 2024-06-18 2:24PM EDT | 695.00 | 33.34 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.78% |
| NFLX240726C00700000 | 2024-06-18 3:32PM EDT | 700.00 | 31.48 | 0.00 | 0.00 | 0.00 | - | 16 | 35 | 1.56% |
| NFLX240726C00705000 | 2024-06-18 3:32PM EDT | 705.00 | 29.19 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
| NFLX240726C00710000 | 2024-06-18 1:54PM EDT | 710.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| NFLX240726C00715000 | 2024-06-14 12:05PM EDT | 715.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| NFLX240726C00720000 | 2024-06-18 3:24PM EDT | 720.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 3.13% |
| NFLX240726C00725000 | 2024-06-18 3:40PM EDT | 725.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 3.13% |
| NFLX240726C00730000 | 2024-06-18 3:40PM EDT | 730.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| NFLX240726C00740000 | 2024-06-18 3:12PM EDT | 740.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 6.25% |
| NFLX240726C00750000 | 2024-06-18 1:45PM EDT | 750.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 6.25% |
| NFLX240726C00760000 | 2024-06-18 1:18PM EDT | 760.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| NFLX240726C00770000 | 2024-06-18 10:44AM EDT | 770.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| NFLX240726C00790000 | 2024-06-18 11:38AM EDT | 790.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NFLX240726C00800000 | 2024-06-18 1:19PM EDT | 800.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| NFLX240726C00810000 | 2024-06-14 3:56PM EDT | 810.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| NFLX240726C00830000 | 2024-06-18 3:39PM EDT | 830.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726P00380000 | 2024-06-07 2:41PM EDT | 380.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NFLX240726P00450000 | 2024-06-17 3:01PM EDT | 450.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NFLX240726P00470000 | 2024-06-12 1:33PM EDT | 470.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NFLX240726P00480000 | 2024-06-13 3:43PM EDT | 480.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| NFLX240726P00490000 | 2024-06-14 3:41PM EDT | 490.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| NFLX240726P00500000 | 2024-06-18 10:05AM EDT | 500.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| NFLX240726P00505000 | 2024-06-10 12:46PM EDT | 505.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| NFLX240726P00510000 | 2024-06-17 10:21AM EDT | 510.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NFLX240726P00515000 | 2024-06-12 1:33PM EDT | 515.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| NFLX240726P00525000 | 2024-06-10 10:20AM EDT | 525.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 12.50% |
| NFLX240726P00530000 | 2024-06-18 1:09PM EDT | 530.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 18 | 9 | 12.50% |
| NFLX240726P00535000 | 2024-06-14 9:52AM EDT | 535.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| NFLX240726P00540000 | 2024-06-18 1:36PM EDT | 540.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| NFLX240726P00550000 | 2024-06-18 11:47AM EDT | 550.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| NFLX240726P00560000 | 2024-06-18 12:24PM EDT | 560.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NFLX240726P00565000 | 2024-06-18 10:08AM EDT | 565.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| NFLX240726P00570000 | 2024-06-18 3:41PM EDT | 570.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| NFLX240726P00575000 | 2024-06-18 12:24PM EDT | 575.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| NFLX240726P00580000 | 2024-06-18 10:24AM EDT | 580.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 12.50% |
| NFLX240726P00585000 | 2024-06-18 3:20PM EDT | 585.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 13 | 37 | 12.50% |
| NFLX240726P00590000 | 2024-06-18 2:33PM EDT | 590.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 12.50% |
| NFLX240726P00595000 | 2024-06-18 11:46AM EDT | 595.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 6.25% |
| NFLX240726P00600000 | 2024-06-18 3:21PM EDT | 600.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 29 | 53 | 6.25% |
| NFLX240726P00605000 | 2024-06-18 3:54PM EDT | 605.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 6.25% |
| NFLX240726P00610000 | 2024-06-18 3:54PM EDT | 610.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 65 | 81 | 6.25% |
| NFLX240726P00615000 | 2024-06-18 12:24PM EDT | 615.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 6.25% |
| NFLX240726P00620000 | 2024-06-18 3:54PM EDT | 620.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 9 | 70 | 6.25% |
| NFLX240726P00625000 | 2024-06-18 3:24PM EDT | 625.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 6.25% |
| NFLX240726P00630000 | 2024-06-18 2:33PM EDT | 630.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 6.25% |
| NFLX240726P00635000 | 2024-06-18 3:12PM EDT | 635.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 6.25% |
| NFLX240726P00640000 | 2024-06-18 1:45PM EDT | 640.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 6.25% |
| NFLX240726P00645000 | 2024-06-18 1:45PM EDT | 645.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 3.13% |
| NFLX240726P00650000 | 2024-06-18 3:38PM EDT | 650.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 3.13% |
| NFLX240726P00655000 | 2024-06-18 12:48PM EDT | 655.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| NFLX240726P00660000 | 2024-06-18 1:21PM EDT | 660.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 3.13% |
| NFLX240726P00665000 | 2024-06-18 11:56AM EDT | 665.00 | 25.82 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 1.56% |
| NFLX240726P00670000 | 2024-06-18 3:50PM EDT | 670.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 65 | 100 | 1.56% |
| NFLX240726P00675000 | 2024-06-18 1:39PM EDT | 675.00 | 29.57 | 0.00 | 0.00 | 0.00 | - | 9 | 64 | 1.56% |
| NFLX240726P00680000 | 2024-06-18 3:32PM EDT | 680.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 43 | 33 | 0.78% |
| NFLX240726P00685000 | 2024-06-12 3:55PM EDT | 685.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.10% |
| NFLX240726P00700000 | 2024-06-17 3:58PM EDT | 700.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.