Mercados españoles abiertos en 5 hrs 58 min
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.766,26 +185,50 (+0,46%) Dólar/Euro
1,0797 +0,0009 (+0,09%) Petróleo Brent
87,34 0,00 (0,00%) Bitcoin EUR
55.922,55 -1.538,65 (-2,68%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00250000 | 2024-06-28 2:57PM EDT | 250.00 | 426.32 | 431.75 | 434.95 | 0.00 | - | 4 | 0 | 157.62% |
| NFLX240802C00410000 | 2024-06-24 9:30AM EDT | 410.00 | 275.93 | 272.75 | 275.90 | 0.00 | - | - | 3 | 96.02% |
| NFLX240802C00530000 | 2024-07-03 11:44AM EDT | 530.00 | 154.08 | 154.35 | 157.70 | +2.11 | +1.39% | 2 | 2 | 61.16% |
| NFLX240802C00550000 | 2024-06-20 1:44PM EDT | 550.00 | 131.91 | 135.75 | 138.65 | 0.00 | - | - | 0 | 58.14% |
| NFLX240802C00555000 | 2024-06-20 10:47AM EDT | 555.00 | 133.54 | 130.95 | 134.05 | 0.00 | - | - | 0 | 57.23% |
| NFLX240802C00560000 | 2024-06-26 3:43PM EDT | 560.00 | 125.26 | 126.30 | 129.40 | 0.00 | - | - | 0 | 56.42% |
| NFLX240802C00575000 | 2024-06-24 12:31PM EDT | 575.00 | 104.59 | 112.50 | 115.65 | 0.00 | - | - | 0 | 54.03% |
| NFLX240802C00580000 | 2024-06-14 10:05AM EDT | 580.00 | 100.42 | 108.00 | 111.15 | 0.00 | - | - | 1 | 53.32% |
| NFLX240802C00590000 | 2024-07-01 10:11AM EDT | 590.00 | 87.35 | 99.30 | 101.95 | 0.00 | - | 1 | 0 | 51.76% |
| NFLX240802C00595000 | 2024-07-01 10:37AM EDT | 595.00 | 82.47 | 95.00 | 97.70 | 0.00 | - | 3 | 4 | 51.29% |
| NFLX240802C00600000 | 2024-06-27 1:43PM EDT | 600.00 | 97.10 | 90.50 | 93.55 | 0.00 | - | 1 | 0 | 50.60% |
| NFLX240802C00610000 | 2024-07-01 11:29AM EDT | 610.00 | 74.53 | 82.50 | 85.40 | 0.00 | - | 3 | 5 | 50.02% |
| NFLX240802C00615000 | 2024-06-26 1:31PM EDT | 615.00 | 78.03 | 78.35 | 81.15 | 0.00 | - | - | 1 | 51.70% |
| NFLX240802C00620000 | 2024-07-01 11:29AM EDT | 620.00 | 67.38 | 74.70 | 77.35 | 0.00 | - | 3 | 0 | 51.42% |
| NFLX240802C00625000 | 2024-06-27 12:58PM EDT | 625.00 | 77.57 | 70.80 | 73.50 | 0.00 | - | - | 6 | 50.93% |
| NFLX240802C00630000 | 2024-06-28 3:57PM EDT | 630.00 | 63.02 | 67.10 | 69.55 | 0.00 | - | 1 | 0 | 50.17% |
| NFLX240802C00640000 | 2024-07-03 10:34AM EDT | 640.00 | 59.16 | 59.30 | 62.40 | -3.84 | -6.10% | 1 | 0 | 49.45% |
| NFLX240802C00645000 | 2024-06-27 10:02AM EDT | 645.00 | 62.00 | 55.95 | 59.05 | 0.00 | - | - | 0 | 49.23% |
| NFLX240802C00650000 | 2024-07-01 10:16AM EDT | 650.00 | 42.70 | 53.60 | 55.65 | 0.00 | - | 3 | 0 | 48.80% |
| NFLX240802C00655000 | 2024-06-27 10:05AM EDT | 655.00 | 54.99 | 50.35 | 52.85 | 0.00 | - | 5 | 11 | 49.07% |
| NFLX240802C00660000 | 2024-07-02 3:28PM EDT | 660.00 | 47.22 | 47.35 | 49.75 | 0.00 | - | 1 | 0 | 48.78% |
| NFLX240802C00665000 | 2024-07-01 12:43PM EDT | 665.00 | 37.50 | 44.35 | 46.80 | 0.00 | - | 2 | 29 | 48.56% |
| NFLX240802C00670000 | 2024-07-02 1:17PM EDT | 670.00 | 38.50 | 41.45 | 43.95 | 0.00 | - | 1 | 21 | 48.34% |
| NFLX240802C00675000 | 2024-07-03 12:57PM EDT | 675.00 | 39.34 | 38.65 | 40.30 | +0.69 | +1.79% | 16 | 0 | 46.95% |
| NFLX240802C00680000 | 2024-07-03 12:53PM EDT | 680.00 | 37.14 | 36.35 | 38.55 | +1.14 | +3.17% | 225 | 88 | 47.88% |
| NFLX240802C00685000 | 2024-07-03 12:18PM EDT | 685.00 | 35.07 | 33.80 | 35.70 | +1.99 | +6.02% | 17 | 0 | 47.26% |
| NFLX240802C00690000 | 2024-07-03 11:59AM EDT | 690.00 | 30.91 | 31.40 | 33.35 | +0.91 | +3.03% | 6 | 22 | 47.14% |
| NFLX240802C00695000 | 2024-07-03 12:35PM EDT | 695.00 | 28.90 | 29.10 | 31.20 | +0.05 | +0.17% | 1 | 0 | 47.14% |
| NFLX240802C00700000 | 2024-07-03 12:44PM EDT | 700.00 | 27.35 | 27.05 | 28.65 | +0.10 | +0.37% | 207 | 0 | 46.50% |
| NFLX240802C00705000 | 2024-07-01 3:06PM EDT | 705.00 | 21.27 | 24.85 | 26.60 | 0.00 | - | 2 | 9 | 46.36% |
| NFLX240802C00710000 | 2024-07-02 2:33PM EDT | 710.00 | 22.50 | 23.05 | 25.05 | 0.00 | - | 2 | 0 | 46.74% |
| NFLX240802C00715000 | 2024-06-26 2:21PM EDT | 715.00 | 21.68 | 21.30 | 23.50 | 0.00 | - | 1 | 0 | 47.00% |
| NFLX240802C00720000 | 2024-07-01 11:03AM EDT | 720.00 | 14.49 | 19.55 | 21.40 | 0.00 | - | 1 | 0 | 46.39% |
| NFLX240802C00725000 | 2024-07-02 10:51AM EDT | 725.00 | 16.75 | 17.75 | 19.35 | 0.00 | - | 4 | 0 | 45.71% |
| NFLX240802C00730000 | 2024-07-03 10:25AM EDT | 730.00 | 16.00 | 15.90 | 17.60 | -0.95 | -5.60% | 2 | 0 | 45.28% |
| NFLX240802C00735000 | 2024-07-03 10:09AM EDT | 735.00 | 14.25 | 14.70 | 16.40 | +2.25 | +18.75% | 7 | 0 | 45.51% |
| NFLX240802C00740000 | 2024-07-02 2:52PM EDT | 740.00 | 13.68 | 13.90 | 15.15 | 0.00 | - | 8 | 0 | 45.55% |
| NFLX240802C00745000 | 2024-07-02 10:30AM EDT | 745.00 | 11.30 | 12.05 | 14.20 | 0.00 | - | 2 | 0 | 45.92% |
| NFLX240802C00750000 | 2024-07-02 3:35PM EDT | 750.00 | 12.00 | 10.95 | 12.55 | 0.00 | - | 5 | 0 | 45.08% |
| NFLX240802C00755000 | 2024-07-03 12:41PM EDT | 755.00 | 11.23 | 10.25 | 11.70 | +1.08 | +10.64% | 10 | 12 | 45.38% |
| NFLX240802C00760000 | 2024-07-03 12:41PM EDT | 760.00 | 10.20 | 9.40 | 10.70 | +2.60 | +34.21% | 5 | 0 | 45.33% |
| NFLX240802C00770000 | 2024-07-03 11:33AM EDT | 770.00 | 8.09 | 7.80 | 9.25 | -0.01 | -0.12% | 1 | 0 | 45.84% |
| NFLX240802C00780000 | 2024-07-01 10:40AM EDT | 780.00 | 4.88 | 6.65 | 8.30 | 0.00 | - | 1 | 68 | 46.95% |
| NFLX240802C00790000 | 2024-06-24 2:41PM EDT | 790.00 | 5.11 | 5.10 | 6.45 | 0.00 | - | 3 | 0 | 45.85% |
| NFLX240802C00800000 | 2024-07-03 12:50PM EDT | 800.00 | 4.78 | 4.40 | 5.25 | +0.03 | +0.63% | 1 | 83 | 45.61% |
| NFLX240802C00810000 | 2024-07-03 10:55AM EDT | 810.00 | 3.63 | 3.55 | 4.20 | +0.33 | +10.00% | 1 | 41 | 45.25% |
| NFLX240802C00820000 | 2024-07-01 11:22AM EDT | 820.00 | 1.87 | 2.61 | 3.55 | 0.00 | - | 2 | 4 | 45.60% |
| NFLX240802C00830000 | 2024-06-21 3:34PM EDT | 830.00 | 4.10 | 1.70 | 3.60 | 0.00 | - | 3 | 3 | 47.96% |
| NFLX240802C00840000 | 2024-07-02 11:42AM EDT | 840.00 | 2.14 | 1.72 | 2.73 | 0.00 | - | 10 | 0 | 47.05% |
| NFLX240802C00850000 | 2024-07-02 11:46AM EDT | 850.00 | 1.69 | 1.23 | 2.17 | 0.00 | - | 2 | 6 | 46.76% |
| NFLX240802C00860000 | 2024-06-25 9:44AM EDT | 860.00 | 2.48 | 0.63 | 2.06 | 0.00 | - | 1 | 0 | 48.18% |
| NFLX240802C00870000 | 2024-07-02 11:29AM EDT | 870.00 | 1.02 | 0.46 | 1.62 | -0.06 | -5.56% | 1 | 0 | 47.82% |
Opciones de ventapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00390000 | 2024-06-20 10:46AM EDT | 390.00 | 0.36 | 0.00 | 0.95 | 0.00 | - | - | 0 | 85.30% |
| NFLX240802P00400000 | 2024-06-26 11:38AM EDT | 400.00 | 0.01 | 0.00 | 0.97 | 0.00 | - | - | 3 | 82.03% |
| NFLX240802P00430000 | 2024-07-01 10:11AM EDT | 430.00 | 0.20 | 0.00 | 1.03 | 0.00 | - | 1 | 2 | 72.53% |
| NFLX240802P00440000 | 2024-06-28 3:19PM EDT | 440.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | 1 | 0 | 69.58% |
| NFLX240802P00490000 | 2024-06-25 9:45AM EDT | 490.00 | 0.86 | 0.03 | 1.37 | 0.00 | - | - | 0 | 56.49% |
| NFLX240802P00495000 | 2024-06-20 1:06PM EDT | 495.00 | 1.10 | 0.27 | 1.43 | 0.00 | - | - | 0 | 56.67% |
| NFLX240802P00505000 | 2024-06-21 2:15PM EDT | 505.00 | 0.66 | 0.35 | 1.56 | 0.00 | - | 20 | 15 | 54.64% |
| NFLX240802P00510000 | 2024-07-01 9:58AM EDT | 510.00 | 1.08 | 0.36 | 1.64 | 0.00 | - | 1 | 18 | 53.52% |
| NFLX240802P00515000 | 2024-06-20 10:19AM EDT | 515.00 | 1.60 | 0.31 | 1.74 | 0.00 | - | - | 6 | 52.20% |
| NFLX240802P00525000 | 2024-06-26 3:10PM EDT | 525.00 | 0.85 | 0.54 | 1.94 | 0.00 | - | - | 0 | 50.82% |
| NFLX240802P00530000 | 2024-07-03 11:44AM EDT | 530.00 | 1.43 | 0.46 | 2.07 | -0.26 | -15.38% | 2 | 5 | 54.42% |
| NFLX240802P00535000 | 2024-06-25 2:07PM EDT | 535.00 | 2.00 | 0.62 | 2.22 | 0.00 | - | - | 0 | 53.54% |
| NFLX240802P00540000 | 2024-07-02 11:05AM EDT | 540.00 | 1.50 | 1.24 | 2.28 | 0.00 | - | 6 | 120 | 52.16% |
| NFLX240802P00545000 | 2024-07-03 11:02AM EDT | 545.00 | 2.00 | 0.92 | 2.48 | -0.50 | -20.00% | 1 | 3 | 51.44% |
| NFLX240802P00550000 | 2024-07-03 11:25AM EDT | 550.00 | 2.15 | 1.67 | 2.66 | -0.11 | -4.87% | 3 | 138 | 50.55% |
| NFLX240802P00555000 | 2024-07-03 12:12PM EDT | 555.00 | 2.45 | 1.74 | 2.75 | -0.07 | -2.78% | 1 | 21 | 49.23% |
| NFLX240802P00560000 | 2024-07-02 10:58AM EDT | 560.00 | 2.66 | 2.28 | 3.15 | -0.19 | -6.67% | 1 | 0 | 49.11% |
| NFLX240802P00565000 | 2024-07-02 10:13AM EDT | 565.00 | 3.90 | 2.37 | 3.30 | 0.00 | - | 2 | 21 | 47.94% |
| NFLX240802P00570000 | 2024-07-03 11:01AM EDT | 570.00 | 3.70 | 3.10 | 3.65 | -0.05 | -1.33% | 3 | 0 | 47.41% |
| NFLX240802P00575000 | 2024-07-01 10:47AM EDT | 575.00 | 5.16 | 3.65 | 4.20 | 0.00 | - | 1 | 0 | 47.41% |
| NFLX240802P00580000 | 2024-07-03 10:11AM EDT | 580.00 | 4.99 | 4.10 | 4.65 | +0.49 | +10.89% | 5 | 0 | 46.94% |
| NFLX240802P00585000 | 2024-07-03 10:11AM EDT | 585.00 | 5.55 | 4.45 | 5.80 | -1.19 | -17.66% | 5 | 23 | 48.20% |
| NFLX240802P00590000 | 2024-07-03 11:34AM EDT | 590.00 | 5.77 | 5.15 | 5.90 | +0.06 | +1.05% | 1 | 45 | 46.55% |
| NFLX240802P00595000 | 2024-07-03 12:42PM EDT | 595.00 | 6.15 | 5.80 | 6.50 | -0.16 | -2.54% | 12 | 90 | 46.08% |
| NFLX240802P00600000 | 2024-07-03 12:42PM EDT | 600.00 | 6.81 | 6.45 | 7.35 | -0.44 | -6.07% | 17 | 136 | 46.04% |
| NFLX240802P00605000 | 2024-07-03 12:41PM EDT | 605.00 | 7.56 | 6.70 | 8.50 | -0.52 | -6.44% | 5 | 72 | 46.45% |
| NFLX240802P00610000 | 2024-07-02 2:52PM EDT | 610.00 | 9.24 | 8.10 | 9.40 | 0.00 | - | 8 | 159 | 46.16% |
| NFLX240802P00615000 | 2024-07-03 9:50AM EDT | 615.00 | 9.90 | 8.80 | 10.30 | -0.12 | -1.20% | 5 | 0 | 45.74% |
| NFLX240802P00620000 | 2024-07-03 9:50AM EDT | 620.00 | 10.95 | 10.20 | 11.40 | -1.35 | -10.98% | 6 | 0 | 45.54% |
| NFLX240802P00625000 | 2024-07-02 1:56PM EDT | 625.00 | 12.33 | 11.05 | 12.75 | 0.00 | - | 2 | 22 | 45.61% |
| NFLX240802P00630000 | 2024-07-03 11:33AM EDT | 630.00 | 13.27 | 12.30 | 13.80 | +0.92 | +7.45% | 2 | 0 | 45.03% |
| NFLX240802P00635000 | 2024-07-03 11:15AM EDT | 635.00 | 14.36 | 13.60 | 15.25 | +0.71 | +5.20% | 2 | 0 | 44.95% |
| NFLX240802P00640000 | 2024-07-02 3:00PM EDT | 640.00 | 16.75 | 14.60 | 17.00 | 0.00 | - | 25 | 0 | 45.17% |
| NFLX240802P00645000 | 2024-07-02 3:39PM EDT | 645.00 | 17.61 | 16.85 | 18.75 | 0.00 | - | 3 | 98 | 45.22% |
| NFLX240802P00650000 | 2024-07-03 12:05PM EDT | 650.00 | 19.33 | 18.20 | 20.45 | -1.64 | -7.82% | 1 | 119 | 45.03% |
| NFLX240802P00655000 | 2024-06-28 11:05AM EDT | 655.00 | 21.80 | 20.10 | 22.30 | 0.00 | - | 1 | 5 | 44.90% |
| NFLX240802P00660000 | 2024-07-03 10:08AM EDT | 660.00 | 24.80 | 22.35 | 24.30 | +2.04 | +8.96% | 2 | 23 | 44.83% |
| NFLX240802P00665000 | 2024-07-02 2:00PM EDT | 665.00 | 25.70 | 24.00 | 26.05 | 0.00 | - | 11 | 47 | 44.28% |
| NFLX240802P00670000 | 2024-07-03 10:01AM EDT | 670.00 | 27.55 | 26.15 | 27.50 | -2.30 | -7.71% | 1 | 0 | 43.19% |
| NFLX240802P00675000 | 2024-07-03 12:57PM EDT | 675.00 | 29.43 | 28.50 | 30.60 | -0.99 | -3.25% | 9 | 0 | 44.12% |
| NFLX240802P00680000 | 2024-07-03 12:35PM EDT | 680.00 | 31.41 | 30.85 | 33.40 | -2.04 | -6.10% | 15 | 19 | 44.49% |
| NFLX240802P00685000 | 2024-07-03 12:57PM EDT | 685.00 | 34.00 | 33.40 | 35.00 | -3.14 | -8.45% | 2 | 0 | 43.18% |
| NFLX240802P00690000 | 2024-07-02 11:50AM EDT | 690.00 | 38.70 | 35.85 | 37.90 | 0.00 | - | 1 | 6 | 43.38% |
| NFLX240802P00695000 | 2024-07-01 10:34AM EDT | 695.00 | 48.10 | 38.60 | 40.45 | 0.00 | - | 3 | 0 | 42.99% |
© 2024 Yahoo. Todos los derechos reservados.