Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0874 +0,0005 (+0,04%) Petróleo Brent
83,93 +0,66 (+0,79%) Oro
2.420,40 +34,90 (+1,46%) Bitcoin EUR
61.564,54 +1.566,05 (+2,61%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 360.00 | 261.63 | 265.65 | 274.40 | 0.00 | - | - | 1 | 64.41% |
| NFLX241018C00380000 | 2024-05-13 9:39AM EDT | 380.00 | 243.68 | 250.05 | 253.40 | 0.00 | - | 1 | 1 | 62.17% |
| NFLX241018C00400000 | 2024-05-06 10:05AM EDT | 400.00 | 199.12 | 229.70 | 234.90 | 0.00 | - | 6 | 6 | 57.93% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 410.00 | 184.91 | 220.20 | 225.20 | 0.00 | - | 3 | 3 | 56.00% |
| NFLX241018C00420000 | 2024-05-03 10:03AM EDT | 420.00 | 171.00 | 211.30 | 216.15 | 0.00 | - | 1 | 1 | 54.96% |
| NFLX241018C00440000 | 2024-05-07 9:37AM EDT | 440.00 | 170.73 | 192.70 | 197.65 | 0.00 | - | - | 1 | 51.89% |
| NFLX241018C00460000 | 2024-05-06 3:17PM EDT | 460.00 | 154.60 | 172.45 | 179.00 | 0.00 | - | - | 1 | 51.34% |
| NFLX241018C00470000 | 2024-05-17 10:02AM EDT | 470.00 | 172.30 | 165.50 | 169.55 | +12.30 | +7.69% | 1 | 3 | 49.39% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 490.00 | 147.74 | 149.20 | 152.35 | 0.00 | - | 1 | 2 | 47.12% |
| NFLX241018C00500000 | 2024-05-17 11:06AM EDT | 500.00 | 142.29 | 140.05 | 145.05 | +55.34 | +63.65% | 1 | 1 | 47.04% |
| NFLX241018C00510000 | 2024-05-02 9:41AM EDT | 510.00 | 88.50 | 132.05 | 135.95 | 0.00 | - | - | 0 | 45.23% |
| NFLX241018C00520000 | 2024-04-25 3:23PM EDT | 520.00 | 88.13 | 124.50 | 127.40 | 0.00 | - | - | 1 | 43.85% |
| NFLX241018C00530000 | 2024-05-13 1:47PM EDT | 530.00 | 115.00 | 117.00 | 119.40 | 0.00 | - | 1 | 1 | 42.83% |
| NFLX241018C00540000 | 2024-05-15 3:03PM EDT | 540.00 | 104.32 | 107.10 | 113.50 | 0.00 | - | 1 | 14 | 43.31% |
| NFLX241018C00550000 | 2024-05-13 3:43PM EDT | 550.00 | 103.06 | 103.20 | 105.30 | 0.00 | - | 1 | 15 | 41.90% |
| NFLX241018C00560000 | 2024-05-16 3:24PM EDT | 560.00 | 90.18 | 94.65 | 99.00 | 0.00 | - | 1 | 20 | 41.75% |
| NFLX241018C00570000 | 2024-05-14 12:28PM EDT | 570.00 | 88.00 | 88.50 | 91.45 | 0.00 | - | 3 | 25 | 40.57% |
| NFLX241018C00580000 | 2024-05-09 10:25AM EDT | 580.00 | 79.05 | 82.30 | 85.75 | 0.00 | - | 2 | 26 | 40.53% |
| NFLX241018C00590000 | 2024-05-15 12:06PM EDT | 590.00 | 73.30 | 76.50 | 78.85 | 0.00 | - | 1 | 10 | 39.53% |
| NFLX241018C00600000 | 2024-05-17 9:38AM EDT | 600.00 | 70.25 | 69.70 | 73.95 | +0.93 | +1.34% | 1 | 70 | 39.69% |
| NFLX241018C00610000 | 2024-05-17 9:54AM EDT | 610.00 | 69.00 | 66.00 | 67.20 | +7.50 | +12.20% | 2 | 29 | 38.52% |
| NFLX241018C00620000 | 2024-05-17 10:05AM EDT | 620.00 | 63.85 | 60.45 | 62.30 | +5.95 | +10.28% | 9 | 56 | 38.37% |
| NFLX241018C00630000 | 2024-05-17 1:02PM EDT | 630.00 | 56.90 | 55.25 | 57.60 | +5.35 | +10.38% | 5 | 432 | 38.18% |
| NFLX241018C00640000 | 2024-05-17 11:37AM EDT | 640.00 | 51.55 | 49.85 | 53.25 | +5.00 | +10.74% | 6 | 113 | 38.06% |
| NFLX241018C00650000 | 2024-05-16 12:30PM EDT | 650.00 | 44.25 | 45.20 | 48.90 | 0.00 | - | 8 | 87 | 37.79% |
| NFLX241018C00660000 | 2024-05-14 10:26AM EDT | 660.00 | 44.60 | 41.80 | 44.15 | 0.00 | - | 2 | 20 | 37.12% |
| NFLX241018C00670000 | 2024-05-17 2:23PM EDT | 670.00 | 38.80 | 38.55 | 40.05 | +2.50 | +6.89% | 2 | 54 | 36.70% |
| NFLX241018C00680000 | 2024-05-16 3:07PM EDT | 680.00 | 37.10 | 34.80 | 36.15 | +4.30 | +13.11% | 2 | 35 | 36.25% |
| NFLX241018C00690000 | 2024-05-16 11:46AM EDT | 690.00 | 29.80 | 31.35 | 33.65 | 0.00 | - | 4 | 41 | 36.56% |
| NFLX241018C00700000 | 2024-05-17 9:34AM EDT | 700.00 | 31.00 | 29.00 | 30.25 | +4.00 | +14.81% | 3 | 46 | 36.14% |
| NFLX241018C00710000 | 2024-05-17 10:17AM EDT | 710.00 | 28.10 | 24.80 | 27.20 | +4.15 | +17.33% | 5 | 13 | 35.81% |
| NFLX241018C00720000 | 2024-05-16 3:10PM EDT | 720.00 | 21.90 | 23.85 | 24.60 | 0.00 | - | 1 | 40 | 35.64% |
| NFLX241018C00730000 | 2024-05-15 3:29PM EDT | 730.00 | 22.62 | 20.80 | 22.20 | 0.00 | - | 4 | 97 | 35.47% |
| NFLX241018C00740000 | 2024-05-16 10:41AM EDT | 740.00 | 18.90 | 18.30 | 19.90 | 0.00 | - | 10 | 42 | 35.24% |
| NFLX241018C00750000 | 2024-05-17 2:09PM EDT | 750.00 | 17.55 | 16.55 | 18.40 | 0.00 | - | 1 | 70 | 35.49% |
| NFLX241018C00760000 | 2024-05-14 3:10PM EDT | 760.00 | 16.15 | 13.80 | 17.65 | +1.10 | +7.31% | 4 | 51 | 36.26% |
| NFLX241018C00770000 | 2024-05-10 11:30AM EDT | 770.00 | 13.00 | 13.20 | 14.60 | 0.00 | - | 1 | 17 | 35.00% |
| NFLX241018C00780000 | 2024-05-08 12:31PM EDT | 780.00 | 13.87 | 11.30 | 13.90 | 0.00 | - | 2 | 13 | 35.63% |
| NFLX241018C00790000 | 2024-05-09 9:58AM EDT | 790.00 | 10.89 | 10.35 | 12.45 | 0.00 | - | 1 | 11 | 35.49% |
| NFLX241018C00800000 | 2024-05-17 12:01PM EDT | 800.00 | 10.30 | 9.90 | 10.60 | +1.05 | +11.35% | 1 | 59 | 34.82% |
| NFLX241018C00810000 | 2024-05-03 3:51PM EDT | 810.00 | 5.80 | 8.40 | 9.65 | 0.00 | - | 1 | 1 | 34.92% |
| NFLX241018C00820000 | 2024-05-13 9:30AM EDT | 820.00 | 8.20 | 8.10 | 8.50 | 0.00 | - | 2 | 5 | 34.70% |
| NFLX241018C00830000 | 2024-04-25 1:04PM EDT | 830.00 | 4.20 | 6.80 | 7.85 | 0.00 | - | - | 19 | 34.95% |
| NFLX241018C00840000 | 2024-05-03 1:02PM EDT | 840.00 | 4.05 | 6.00 | 7.30 | 0.00 | - | 5 | 4 | 35.25% |
| NFLX241018C00850000 | 2024-05-17 3:07PM EDT | 850.00 | 6.00 | 5.50 | 6.45 | -2.20 | -26.83% | 2 | 41 | 35.09% |
| NFLX241018C00860000 | 2024-05-17 9:54AM EDT | 860.00 | 5.30 | 4.70 | 6.00 | +0.30 | +6.00% | 11 | 11 | 35.38% |
| NFLX241018C00870000 | 2024-05-17 2:59PM EDT | 870.00 | 4.80 | 4.70 | 4.95 | +0.10 | +2.13% | 16 | 15 | 34.69% |
| NFLX241018C00900000 | 2024-05-17 2:59PM EDT | 900.00 | 3.48 | 3.10 | 3.95 | -0.02 | -0.57% | 14 | 2 | 35.46% |
| NFLX241018C00910000 | 2024-05-09 9:56AM EDT | 910.00 | 2.95 | 2.79 | 3.30 | 0.00 | - | 1 | 0 | 34.96% |
| NFLX241018C00920000 | 2024-05-06 3:33PM EDT | 920.00 | 2.03 | 2.67 | 2.97 | 0.00 | - | - | 1 | 35.00% |
| NFLX241018C00940000 | 2024-05-07 2:03PM EDT | 940.00 | 2.00 | 1.67 | 2.85 | 0.00 | - | - | 1 | 36.19% |
| NFLX241018C01000000 | 2024-05-16 9:30AM EDT | 1,000.00 | 1.37 | 0.62 | 4.00 | 0.00 | - | 1 | 1 | 42.97% |
| NFLX241018C01060000 | 2024-04-30 9:30AM EDT | 1,060.00 | 0.99 | 0.27 | 1.33 | 0.00 | - | - | 1 | 39.07% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00200000 | 2024-05-09 10:07AM EDT | 200.00 | 0.26 | 0.00 | 0.59 | 0.00 | - | 20 | 20 | 69.09% |
| NFLX241018P00250000 | 2024-05-08 12:02PM EDT | 250.00 | 0.22 | 0.07 | 1.26 | 0.00 | - | - | 1 | 62.09% |
| NFLX241018P00270000 | 2024-04-29 12:08PM EDT | 270.00 | 0.95 | 0.11 | 2.45 | 0.00 | - | - | 1 | 62.87% |
| NFLX241018P00300000 | 2024-05-16 10:36AM EDT | 300.00 | 0.67 | 0.45 | 1.11 | 0.00 | - | 1 | 6 | 51.64% |
| NFLX241018P00310000 | 2024-05-08 11:16AM EDT | 310.00 | 0.54 | 0.10 | 1.19 | 0.00 | - | 1 | 2 | 52.72% |
| NFLX241018P00330000 | 2024-05-08 11:17AM EDT | 330.00 | 1.10 | 0.20 | 1.39 | 0.00 | - | - | 1 | 49.66% |
| NFLX241018P00340000 | 2024-05-10 11:39AM EDT | 340.00 | 1.10 | 0.27 | 1.53 | 0.00 | - | - | 2 | 48.33% |
| NFLX241018P00350000 | 2024-05-10 11:32AM EDT | 350.00 | 1.69 | 0.85 | 1.54 | +0.39 | +30.00% | 4 | 6 | 46.31% |
| NFLX241018P00360000 | 2024-05-08 11:12AM EDT | 360.00 | 1.34 | 0.64 | 1.87 | -0.25 | -15.72% | 80 | 4 | 45.83% |
| NFLX241018P00370000 | 2024-05-10 12:28PM EDT | 370.00 | 1.76 | 0.87 | 2.08 | 0.00 | - | 2 | 9 | 44.67% |
| NFLX241018P00380000 | 2024-05-10 12:08PM EDT | 380.00 | 2.06 | 1.11 | 2.34 | 0.00 | - | 1 | 41 | 43.63% |
| NFLX241018P00390000 | 2024-05-14 3:17PM EDT | 390.00 | 1.85 | 1.38 | 2.64 | 0.00 | - | 1 | 13 | 42.64% |
| NFLX241018P00400000 | 2024-05-17 3:01PM EDT | 400.00 | 2.40 | 2.15 | 2.65 | -0.29 | -10.78% | 17 | 58 | 40.70% |
| NFLX241018P00410000 | 2024-05-09 3:34PM EDT | 410.00 | 3.30 | 2.08 | 3.40 | 0.00 | - | 84 | 85 | 40.84% |
| NFLX241018P00420000 | 2024-05-13 3:16PM EDT | 420.00 | 3.53 | 2.51 | 3.90 | 0.00 | - | 3 | 78 | 40.08% |
| NFLX241018P00430000 | 2024-05-15 11:34AM EDT | 430.00 | 4.23 | 2.99 | 3.80 | 0.00 | - | 2 | 170 | 37.87% |
| NFLX241018P00440000 | 2024-05-17 3:01PM EDT | 440.00 | 4.27 | 3.95 | 4.40 | -0.43 | -9.15% | 14 | 28 | 37.20% |
| NFLX241018P00450000 | 2024-05-17 9:31AM EDT | 450.00 | 5.20 | 4.80 | 5.15 | -0.41 | -7.31% | 1 | 49 | 36.66% |
| NFLX241018P00460000 | 2024-05-16 11:15AM EDT | 460.00 | 6.30 | 5.25 | 6.05 | 0.00 | - | 2 | 14 | 36.20% |
| NFLX241018P00470000 | 2024-05-17 10:24AM EDT | 470.00 | 6.75 | 6.05 | 7.30 | -0.85 | -11.18% | 5 | 45 | 36.08% |
| NFLX241018P00480000 | 2024-05-17 3:40PM EDT | 480.00 | 7.80 | 7.60 | 8.05 | -1.20 | -13.33% | 8 | 63 | 35.05% |
| NFLX241018P00490000 | 2024-05-16 11:38AM EDT | 490.00 | 10.10 | 8.90 | 10.00 | 0.00 | - | 6 | 219 | 35.39% |
| NFLX241018P00500000 | 2024-05-17 11:56AM EDT | 500.00 | 10.83 | 10.25 | 10.65 | -1.10 | -9.22% | 1 | 626 | 33.99% |
| NFLX241018P00510000 | 2024-05-16 10:23AM EDT | 510.00 | 12.92 | 11.65 | 12.30 | 0.00 | - | 1 | 82 | 33.57% |
| NFLX241018P00520000 | 2024-05-16 3:07PM EDT | 520.00 | 13.90 | 12.60 | 14.75 | -1.81 | -11.52% | 1 | 210 | 33.74% |
| NFLX241018P00530000 | 2024-05-16 3:47PM EDT | 530.00 | 18.45 | 15.80 | 16.45 | 0.00 | - | 12 | 52 | 32.98% |
| NFLX241018P00540000 | 2024-05-16 9:57AM EDT | 540.00 | 19.50 | 17.30 | 19.45 | 0.00 | - | 1 | 121 | 33.16% |
| NFLX241018P00550000 | 2024-05-17 3:14PM EDT | 550.00 | 20.90 | 20.45 | 21.25 | -2.60 | -11.06% | 14 | 92 | 32.15% |
| NFLX241018P00560000 | 2024-05-15 3:51PM EDT | 560.00 | 26.21 | 22.35 | 24.70 | 0.00 | - | 8 | 29 | 32.24% |
| NFLX241018P00570000 | 2024-05-17 11:07AM EDT | 570.00 | 27.43 | 26.80 | 28.35 | -3.12 | -10.21% | 1 | 158 | 32.24% |
| NFLX241018P00580000 | 2024-05-15 3:15PM EDT | 580.00 | 32.90 | 29.35 | 33.75 | 0.00 | - | 17 | 18 | 33.21% |
| NFLX241018P00590000 | 2024-05-16 2:35PM EDT | 590.00 | 34.75 | 33.30 | 34.75 | -2.90 | -7.70% | 1 | 146 | 31.02% |
| NFLX241018P00600000 | 2024-05-17 10:23AM EDT | 600.00 | 38.25 | 37.70 | 38.85 | -4.15 | -9.79% | 5 | 74 | 30.73% |
| NFLX241018P00610000 | 2024-05-17 1:44PM EDT | 610.00 | 42.40 | 41.95 | 43.80 | -4.46 | -9.52% | 9 | 44 | 30.77% |
| NFLX241018P00620000 | 2024-05-17 2:23PM EDT | 620.00 | 47.60 | 46.75 | 48.20 | -3.90 | -7.57% | 23 | 96 | 30.27% |
| NFLX241018P00630000 | 2024-05-17 2:04PM EDT | 630.00 | 52.50 | 51.80 | 53.00 | -4.60 | -8.06% | 6 | 50 | 29.83% |
| NFLX241018P00640000 | 2024-05-16 3:48PM EDT | 640.00 | 62.80 | 57.05 | 58.70 | 0.00 | - | 1 | 8 | 29.75% |
| NFLX241018P00650000 | 2024-05-17 11:00AM EDT | 650.00 | 63.60 | 61.50 | 63.70 | +0.95 | +1.52% | 6 | 10 | 29.03% |
| NFLX241018P00690000 | 2024-05-08 12:23PM EDT | 690.00 | 93.20 | 86.60 | 89.20 | 0.00 | - | 2 | 1 | 27.61% |
| NFLX241018P00700000 | 2024-05-10 10:38AM EDT | 700.00 | 102.50 | 92.90 | 96.90 | 0.00 | - | 28 | 28 | 27.66% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 710.00 | 147.40 | 101.25 | 104.85 | 0.00 | - | - | 1 | 27.74% |
| NFLX241018P00720000 | 2024-05-06 3:12PM EDT | 720.00 | 131.20 | 108.40 | 112.35 | 0.00 | - | - | 1 | 27.27% |
| NFLX241018P00730000 | 2024-05-07 12:52PM EDT | 730.00 | 133.86 | 116.80 | 119.60 | 0.00 | - | - | 20 | 26.33% |
© 2024 Yahoo. Todos los derechos reservados.