NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX230602C001500002023-05-19 12:25PM EDT150.00216.80241.60244.600.00-11405.47%
NFLX230602C001800002023-05-23 10:29AM EDT180.00181.65211.60214.650.00--0339.45%
NFLX230602C001900002023-05-24 10:34AM EDT190.00172.45201.60204.650.00--1317.58%
NFLX230602C002000002023-05-25 3:27PM EDT200.00159.59191.65194.550.00-12290.63%
NFLX230602C002100002023-05-24 9:39AM EDT210.00152.40181.65184.350.00--2228.13%
NFLX230602C002200002023-05-10 2:00PM EDT220.00113.05171.95174.100.00-15228.13%
NFLX230602C002450002023-05-30 12:27PM EDT245.00146.05146.90149.65+19.75+15.64%30233.79%
NFLX230602C002500002023-05-22 3:50PM EDT250.00113.55141.65144.650.00--2209.38%
NFLX230602C002550002023-05-26 10:36AM EDT255.00111.70136.65139.650.00-11201.17%
NFLX230602C002600002023-05-25 1:17PM EDT260.00105.02131.65134.400.00-18166.41%
NFLX230602C002650002023-05-19 1:41PM EDT265.00101.71127.05129.700.00-5052207.32%
NFLX230602C002700002023-05-26 1:48PM EDT270.00112.75121.65124.700.00-3839180.08%
NFLX230602C002750002023-05-26 1:51PM EDT275.00107.88116.70119.700.00-56175.00%
NFLX230602C002800002023-05-30 12:46PM EDT280.00111.79111.70114.70+9.31+9.08%5080166.99%
NFLX230602C002850002023-05-26 11:11AM EDT285.0081.00106.70109.700.00-116159.38%
NFLX230602C002900002023-05-25 3:50PM EDT290.0069.25101.70104.650.00-1517149.22%
NFLX230602C002950002023-05-25 3:49PM EDT295.0064.4096.7099.700.00-2424144.14%
NFLX230602C003000002023-05-26 12:57PM EDT300.0078.8091.7094.700.00-2337136.62%
NFLX230602C003050002023-05-26 2:31PM EDT305.0094.8086.7589.70+17.40+22.48%196131.25%
NFLX230602C003075002023-05-30 2:52PM EDT307.5086.6084.2087.25+15.19+21.27%580127.54%
NFLX230602C003100002023-05-30 11:22AM EDT310.0086.6081.7084.75+18.90+27.92%279123.83%
NFLX230602C003125002023-05-25 1:02PM EDT312.5052.3579.2082.250.00-34120.22%
NFLX230602C003150002023-05-30 9:50AM EDT315.0075.6576.7079.75+17.55+30.21%1109116.60%
NFLX230602C003175002023-05-26 1:51PM EDT317.5065.3374.2577.250.00-515114.65%
NFLX230602C003200002023-05-30 2:16PM EDT320.0070.2872.3074.60+17.53+33.23%6142121.39%
NFLX230602C003225002023-05-30 9:49AM EDT322.5069.8669.5572.15+19.86+39.72%330112.79%
NFLX230602C003250002023-05-30 12:47PM EDT325.0066.9067.0069.75+12.99+24.10%8143110.25%
NFLX230602C003275002023-05-30 12:58PM EDT327.5067.7564.2567.25+16.31+31.71%322100.10%
NFLX230602C003300002023-05-30 1:56PM EDT330.0059.7061.9564.75+7.97+15.41%4226101.56%
NFLX230602C003325002023-05-30 12:04PM EDT332.5062.4359.5062.25+28.38+83.35%149898.97%
NFLX230602C003350002023-05-30 2:28PM EDT335.0057.5357.3059.65+10.85+23.24%145099.17%
NFLX230602C003375002023-05-30 10:56AM EDT337.5060.5054.3056.95+17.95+42.19%114678.13%
NFLX230602C003400002023-05-30 2:26PM EDT340.0054.1652.2554.65+13.86+34.39%3280790.63%
NFLX230602C003425002023-05-30 10:45AM EDT342.5052.8549.7052.30+12.60+31.30%210288.48%
NFLX230602C003450002023-05-30 3:02PM EDT345.0048.0647.1549.85+13.88+40.61%6038484.62%
NFLX230602C003475002023-05-30 1:26PM EDT347.5045.3044.9047.00+13.08+40.60%816679.20%
NFLX230602C003500002023-05-30 3:23PM EDT350.0044.2142.3044.35+14.90+50.84%9956371.14%
NFLX230602C003525002023-05-30 12:51PM EDT352.5040.9540.0042.10+13.08+46.93%2421874.46%
NFLX230602C003550002023-05-30 2:07PM EDT355.0033.9437.4039.55+8.37+32.73%1251,04868.51%
NFLX230602C003575002023-05-30 3:47PM EDT357.5036.7535.1037.50+13.63+58.95%6730672.36%
NFLX230602C003600002023-05-30 3:36PM EDT360.0033.8332.5534.60+12.60+59.35%2781,19063.33%
NFLX230602C003625002023-05-30 3:48PM EDT362.5031.9029.7532.15+12.91+67.98%12170856.35%
NFLX230602C003650002023-05-30 3:56PM EDT365.0028.3027.6529.30+11.14+64.92%3711,69453.13%
NFLX230602C003675002023-05-30 3:57PM EDT367.5025.9025.3027.00+10.55+68.73%20787952.88%
NFLX230602C003700002023-05-30 3:58PM EDT370.0024.1023.3524.80+10.52+77.47%5571,16655.69%
NFLX230602C003725002023-05-30 2:14PM EDT372.5022.6721.3022.45+10.67+88.92%15455455.20%
NFLX230602C003750002023-05-30 3:59PM EDT375.0020.0018.9020.25+9.41+88.86%4981,21752.81%
NFLX230602C003775002023-05-30 3:57PM EDT377.5017.1516.4018.05+7.95+86.41%3961,06057.79%
NFLX230602C003800002023-05-30 3:57PM EDT380.0015.7515.2516.05+7.75+96.88%3,6684,37353.13%
NFLX230602C003825002023-05-30 3:58PM EDT382.5013.6513.2514.20+6.65+95.00%4651,00152.22%
NFLX230602C003850002023-05-30 3:59PM EDT385.0012.0011.6012.40+5.96+98.68%1,4291,51252.10%
NFLX230602C003875002023-05-30 3:59PM EDT387.5010.4510.2510.70+5.13+96.43%1,15060452.54%
NFLX230602C003900002023-05-30 3:59PM EDT390.009.008.809.25+4.46+98.24%5,5713,17152.55%
NFLX230602C003925002023-05-30 3:59PM EDT392.507.707.557.80+3.80+97.44%3,27094652.33%
NFLX230602C003950002023-05-30 3:59PM EDT395.006.446.306.70+3.07+91.10%5,2431,25752.41%
NFLX230602C003975002023-05-30 3:59PM EDT397.505.525.305.65+2.61+89.69%2,55631952.61%
NFLX230602C004000002023-05-30 3:59PM EDT400.004.604.354.75+2.04+79.69%19,6925,42452.62%
NFLX230602C004025002023-05-30 3:59PM EDT402.503.813.504.00+1.59+71.62%2,87222352.69%
NFLX230602C004050002023-05-30 3:59PM EDT405.003.153.153.35+1.25+65.79%5,03964854.32%
NFLX230602C004075002023-05-30 3:56PM EDT407.502.532.402.85+0.90+55.21%1,80654054.15%
NFLX230602C004100002023-05-30 3:59PM EDT410.002.252.082.36+0.83+58.45%15,5821,02455.20%
NFLX230602C004125002023-05-30 3:58PM EDT412.501.811.712.02+0.56+44.80%1,8531,03456.12%
NFLX230602C004150002023-05-30 3:59PM EDT415.001.651.411.67+0.57+52.78%6,73278056.71%
NFLX230602C004175002023-05-30 3:58PM EDT417.501.321.231.41+0.40+43.48%72140558.01%
NFLX230602C004200002023-05-30 3:59PM EDT420.001.151.031.18+0.34+41.98%8,6311,82658.86%
NFLX230602C004225002023-05-30 3:58PM EDT422.500.940.841.04+0.30+46.88%2,02216559.96%
NFLX230602C004250002023-05-30 3:59PM EDT425.000.830.700.88+0.22+36.07%2,6631,68160.84%
NFLX230602C004275002023-05-30 3:54PM EDT427.500.690.600.76+0.16+30.19%4656562.04%
NFLX230602C004300002023-05-30 3:59PM EDT430.000.600.610.66+0.11+22.45%3,2841,40464.31%
NFLX230602C004350002023-05-30 3:57PM EDT435.000.460.440.50+0.14+43.75%1,29782966.41%
NFLX230602C004400002023-05-30 3:58PM EDT440.000.360.340.37+0.10+38.46%3,33585068.65%
NFLX230602C004500002023-05-30 3:53PM EDT450.000.210.220.26+0.06+40.00%4,47461074.61%
NFLX230602C004600002023-05-30 3:59PM EDT460.000.160.130.17+0.05+45.45%2,37948479.10%
NFLX230602C004700002023-05-30 3:59PM EDT470.000.120.100.12+0.02+20.00%2,24917884.67%
NFLX230602C004800002023-05-30 3:59PM EDT480.000.080.070.09+0.03+60.00%1,08022089.65%
NFLX230602C004900002023-05-30 3:39PM EDT490.000.050.010.080.00-2942591.80%
NFLX230602C005000002023-05-30 3:56PM EDT500.000.050.020.150.00-44824106.25%
NFLX230602C005100002023-05-30 12:01PM EDT510.000.010.010.15-0.02-66.67%283112.89%
NFLX230602C005500002023-05-30 3:56PM EDT550.000.040.000.05+0.02+100.00%33732125.78%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX230602P001000002023-05-26 9:33AM EDT100.000.010.000.010.00-1010437.50%
NFLX230602P001500002023-05-26 2:51PM EDT150.000.010.000.010.00-18312.50%
NFLX230602P001900002023-04-18 11:12AM EDT190.000.230.000.110.00--2287.50%
NFLX230602P002000002023-04-27 3:27PM EDT200.000.050.000.140.00-111274.22%
NFLX230602P002100002023-05-30 9:54AM EDT210.000.010.000.11-0.28-96.55%715250.00%
NFLX230602P002200002023-05-08 9:30AM EDT220.000.070.000.070.00-227222.66%
NFLX230602P002300002023-05-17 3:27PM EDT230.000.010.000.120.00-111217.97%
NFLX230602P002400002023-05-18 12:09PM EDT240.000.010.000.120.00-127201.56%
NFLX230602P002450002023-05-26 1:30PM EDT245.000.010.000.070.00-34167184.38%
NFLX230602P002500002023-05-26 1:18PM EDT250.000.020.000.050.00-30147171.09%
NFLX230602P002550002023-05-19 9:34AM EDT255.000.030.000.050.00-1219164.06%
NFLX230602P002600002023-05-26 10:49AM EDT260.000.010.000.050.00-15189157.81%
NFLX230602P002650002023-05-19 10:44AM EDT265.000.020.000.300.00-7210182.03%
NFLX230602P002700002023-05-26 10:52AM EDT270.000.010.000.230.00-22486168.75%
NFLX230602P002750002023-05-26 3:44PM EDT275.000.020.000.170.00-14120155.86%
NFLX230602P002800002023-05-30 10:43AM EDT280.000.010.000.12-0.03-75.00%150306142.97%
NFLX230602P002850002023-05-26 3:37PM EDT285.000.010.000.14-0.03-75.00%520810138.28%
NFLX230602P002900002023-05-30 3:00PM EDT290.000.030.000.11-0.01-25.00%38467128.13%
NFLX230602P002950002023-05-30 12:03PM EDT295.000.010.010.02-0.02-66.67%54398107.81%
NFLX230602P003000002023-05-30 11:09AM EDT300.000.030.000.05-0.01-25.00%7770106.25%
NFLX230602P003050002023-05-30 2:52PM EDT305.000.020.010.05-0.03-60.00%671,090102.34%
NFLX230602P003075002023-05-30 9:48AM EDT307.500.050.000.07-0.01-16.67%234100.78%
NFLX230602P003100002023-05-30 3:41PM EDT310.000.010.010.06-0.05-83.33%19799597.66%
NFLX230602P003125002023-05-30 10:56AM EDT312.500.020.010.22-0.06-75.00%17222108.40%
NFLX230602P003150002023-05-30 10:56AM EDT315.000.020.000.05-0.07-77.78%6871388.28%
NFLX230602P003175002023-05-30 2:16PM EDT317.500.020.000.04-0.10-83.33%1040783.59%
NFLX230602P003200002023-05-30 3:58PM EDT320.000.010.000.06-0.09-90.00%9689584.38%
NFLX230602P003225002023-05-30 10:27AM EDT322.500.010.010.30-0.12-92.31%749299.02%
NFLX230602P003250002023-05-30 11:55AM EDT325.000.030.000.06-0.10-76.92%25967078.52%
NFLX230602P003275002023-05-30 11:45AM EDT327.500.040.020.04-0.14-77.78%37081375.78%
NFLX230602P003300002023-05-30 3:59PM EDT330.000.030.020.05-0.15-83.33%35688374.22%
NFLX230602P003325002023-05-30 2:40PM EDT332.500.020.000.07-0.19-90.48%9873771.09%
NFLX230602P003350002023-05-30 3:56PM EDT335.000.030.030.07-0.24-88.89%5281,11071.09%
NFLX230602P003375002023-05-30 3:52PM EDT337.500.030.010.08-0.26-89.66%21245667.19%
NFLX230602P003400002023-05-30 3:57PM EDT340.000.070.050.07-0.30-81.08%7741,07266.60%
NFLX230602P003425002023-05-30 3:47PM EDT342.500.060.020.10-0.40-86.96%3071,16063.67%
NFLX230602P003450002023-05-30 3:48PM EDT345.000.060.010.10-0.46-88.46%79299359.96%
NFLX230602P003475002023-05-30 3:32PM EDT347.500.090.090.10-0.56-86.15%45677261.13%
NFLX230602P003500002023-05-30 3:59PM EDT350.000.110.100.12-0.73-86.90%1,6522,44559.18%
NFLX230602P003525002023-05-30 3:54PM EDT352.500.130.120.19-0.89-87.25%53868758.98%
NFLX230602P003550002023-05-30 3:54PM EDT355.000.170.170.19-1.08-86.40%1,2831,47957.03%
NFLX230602P003575002023-05-30 3:58PM EDT357.500.230.220.25-1.33-85.26%28292156.15%
NFLX230602P003600002023-05-30 3:59PM EDT360.000.290.270.32-1.61-84.74%3,3242,46054.93%
NFLX230602P003625002023-05-30 3:55PM EDT362.500.390.330.44-1.95-83.33%1,4241,28454.10%
NFLX230602P003650002023-05-30 3:59PM EDT365.000.470.460.51-2.42-83.74%2,9141,31252.88%
NFLX230602P003675002023-05-30 3:59PM EDT367.500.630.480.72-2.92-82.25%1,07271051.47%
NFLX230602P003700002023-05-30 3:59PM EDT370.000.820.770.95-3.51-81.06%4,6931,04552.05%
NFLX230602P003725002023-05-30 3:59PM EDT372.501.070.881.18-4.13-79.42%1,7181,03350.27%
NFLX230602P003750002023-05-30 3:58PM EDT375.001.381.321.50-4.87-77.92%2,30956050.61%
NFLX230602P003775002023-05-30 3:59PM EDT377.501.761.581.88-5.69-76.38%1,10425350.88%
NFLX230602P003800002023-05-30 3:59PM EDT380.002.332.222.47-6.37-73.22%3,76254150.11%
NFLX230602P003825002023-05-30 3:59PM EDT382.502.872.703.05-7.23-71.58%1,04226250.59%
NFLX230602P003850002023-05-30 3:59PM EDT385.003.603.553.75-8.15-69.36%4,03713049.99%
NFLX230602P003875002023-05-30 3:59PM EDT387.504.504.504.65-8.85-66.29%2,361949.98%
NFLX230602P003900002023-05-30 3:59PM EDT390.005.675.355.80-10.28-64.45%5,4432250.79%
NFLX230602P003925002023-05-30 3:59PM EDT392.506.826.656.95-11.08-61.90%1,9612550.61%
NFLX230602P003950002023-05-30 3:59PM EDT395.008.107.958.30-11.15-57.92%3,362850.85%
NFLX230602P003975002023-05-30 3:36PM EDT397.5010.159.4010.00-11.86-53.88%8853350.49%
NFLX230602P004000002023-05-30 3:58PM EDT400.0011.4010.7511.75-11.90-51.07%7561450.23%
NFLX230602P004025002023-05-30 3:49PM EDT402.5013.2412.5513.30-12.46-48.48%186352.92%
NFLX230602P004050002023-05-30 1:34PM EDT405.0014.8014.2515.15-10.35-41.15%273553.32%
NFLX230602P004100002023-05-30 1:06PM EDT410.0019.2018.4019.20-12.70-39.81%475250.73%
NFLX230602P004150002023-05-30 12:09PM EDT415.0022.4222.2523.80-25.28-53.00%14059.52%
NFLX230602P004175002023-05-26 3:11PM EDT417.5036.6524.5026.300.00-2251.71%
NFLX230602P004200002023-05-30 3:25PM EDT420.0027.1826.7528.70-14.90-35.41%10152.34%
NFLX230602P004225002023-05-26 12:51PM EDT422.5044.5528.8530.900.00-1166.60%
NFLX230602P004500002023-05-30 10:49AM EDT450.0052.8055.5057.70-33.00-38.46%2089.75%
NFLX230602P004600002023-05-30 9:39AM EDT460.0063.5065.6068.00-41.35-39.44%40108.74%
NFLX230602P004700002023-05-26 9:31AM EDT470.00110.1575.5078.500.00-10131.20%
NFLX230602P004800002023-05-22 12:47PM EDT480.00114.7585.5088.100.00--0133.59%
NFLX230602P004900002023-05-24 11:47AM EDT490.00129.4595.5098.500.00--0153.81%
NFLX230602P005000002023-05-22 10:24AM EDT500.00129.75105.50108.500.00--0164.50%
NFLX230602P005500002023-05-30 10:51AM EDT550.00151.40155.45158.50-68.85-31.26%70212.99%