Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
235,44-4,27 (-1,78%)
Al cierre: 04:00PM EDT
235,90 +0,46 (+0,20%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX221007C001000002022-09-29 3:03PM EDT100.00137.25134.70137.100.00-25300.78%
NFLX221007C001050002022-09-22 2:40PM EDT105.00131.45129.55131.750.00--43255.08%
NFLX221007C001100002022-09-29 11:54AM EDT110.00134.15124.75126.950.00-3144265.43%
NFLX221007C001150002022-09-22 3:36PM EDT115.00123.55119.50121.950.00-1412238.28%
NFLX221007C001200002022-09-28 2:42PM EDT120.00122.80114.70116.500.00-2616208.59%
NFLX221007C001250002022-09-22 3:36PM EDT125.00113.45109.70112.050.00-3247226.86%
NFLX221007C001300002022-09-29 3:49PM EDT130.00109.84104.70106.750.00-328200.98%
NFLX221007C001350002022-09-30 3:09PM EDT135.00104.0099.55101.45+2.75+2.72%1120155.47%
NFLX221007C001400002022-09-16 9:44AM EDT140.0089.3794.8097.000.00-28892191.99%
NFLX221007C001450002022-09-19 12:48PM EDT145.0092.6089.8591.750.00-162173.63%
NFLX221007C001500002022-09-29 11:54AM EDT150.0094.2584.7586.600.00-155152.73%
NFLX221007C001550002022-09-30 3:08PM EDT155.0084.1079.8581.35+1.65+2.00%315135.35%
NFLX221007C001600002022-09-30 2:48PM EDT160.0078.8874.3576.60-0.25-0.32%24105.08%
NFLX221007C001650002022-09-29 12:05PM EDT165.0079.1569.7571.700.00-18127.54%
NFLX221007C001700002022-09-23 12:55PM EDT170.0060.9064.6066.750.00-15114.65%
NFLX221007C001750002022-09-30 11:50AM EDT175.0064.8559.9561.80-1.90-2.85%111117.09%
NFLX221007C001800002022-09-30 1:31PM EDT180.0061.8254.9556.75+2.92+4.96%114106.45%
NFLX221007C001850002022-09-30 1:07PM EDT185.0056.0750.0051.40-0.63-1.11%11989.84%
NFLX221007C001900002022-09-30 3:25PM EDT190.0047.7043.8046.55-0.40-0.83%221108.84%
NFLX221007C001950002022-09-28 11:31AM EDT195.0045.8040.2042.000.00-23687.21%
NFLX221007C002000002022-09-30 3:56PM EDT200.0036.0535.4536.65-4.10-10.21%185776.37%
NFLX221007C002050002022-09-30 3:25PM EDT205.0033.2530.2532.00-2.33-6.55%74668.87%
NFLX221007C002075002022-09-30 12:52PM EDT207.5033.9128.1529.75+3.26+10.64%64970.80%
NFLX221007C002100002022-09-30 3:07PM EDT210.0030.3025.7027.35+1.05+3.59%810567.04%
NFLX221007C002125002022-09-30 1:32PM EDT212.5029.7523.9524.85+3.70+14.20%212367.75%
NFLX221007C002150002022-09-30 3:14PM EDT215.0024.3021.8022.80-2.35-8.82%4814967.65%
NFLX221007C002175002022-09-30 2:29PM EDT217.5023.7019.6520.75+2.10+9.72%916166.65%
NFLX221007C002200002022-09-30 3:36PM EDT220.0017.9517.9518.40-3.45-16.12%13916265.70%
NFLX221007C002225002022-09-30 3:57PM EDT222.5016.0016.0016.45-4.35-21.38%9318864.67%
NFLX221007C002250002022-09-30 3:58PM EDT225.0014.2014.1514.60-3.25-18.62%16851663.77%
NFLX221007C002275002022-09-30 3:39PM EDT227.5012.3912.4512.80-4.23-25.45%10434462.89%
NFLX221007C002300002022-09-30 3:55PM EDT230.0010.8210.8011.20-3.88-26.39%95596662.13%
NFLX221007C002325002022-09-30 3:55PM EDT232.509.559.309.65-4.10-30.04%61150161.28%
NFLX221007C002350002022-09-30 3:58PM EDT235.007.977.958.25-3.78-32.17%1,4421,01060.64%
NFLX221007C002375002022-09-30 3:59PM EDT237.506.726.756.95-3.46-33.99%1,49235860.01%
NFLX221007C002400002022-09-30 3:59PM EDT240.005.755.605.90-3.05-34.66%3,4041,61959.56%
NFLX221007C002425002022-09-30 3:59PM EDT242.504.654.654.85-3.10-40.00%1,53380058.91%
NFLX221007C002450002022-09-30 3:59PM EDT245.003.803.803.95-2.80-42.42%6,0771,80258.29%
NFLX221007C002475002022-09-30 3:59PM EDT247.503.033.053.25-2.47-44.91%3,9361,55657.96%
NFLX221007C002500002022-09-30 3:59PM EDT250.002.542.502.62-2.21-46.53%15,2762,78857.92%
NFLX221007C002525002022-09-30 3:59PM EDT252.502.001.982.11-1.95-49.37%1,77552757.69%
NFLX221007C002550002022-09-30 3:59PM EDT255.001.571.581.68-1.73-52.42%2,7812,23357.64%
NFLX221007C002575002022-09-30 3:59PM EDT257.501.241.251.36-1.54-55.40%63935157.84%
NFLX221007C002600002022-09-30 3:59PM EDT260.001.000.981.05-1.28-56.14%3,2671,61357.67%
NFLX221007C002625002022-09-30 3:51PM EDT262.500.780.770.83-1.09-58.29%52046957.86%
NFLX221007C002650002022-09-30 3:56PM EDT265.000.620.600.66-0.93-60.00%78881258.11%
NFLX221007C002700002022-09-30 3:59PM EDT270.000.400.370.42-0.64-61.54%1,05284758.89%
NFLX221007C002750002022-09-30 3:59PM EDT275.000.260.240.27-0.47-64.38%61146460.06%
NFLX221007C002800002022-09-30 3:59PM EDT280.000.180.170.18-0.30-62.50%87884461.82%
NFLX221007C002850002022-09-30 3:58PM EDT285.000.110.110.14-0.24-68.57%35159263.87%
NFLX221007C002900002022-09-30 3:52PM EDT290.000.080.070.10-0.18-69.23%26056565.23%
NFLX221007C002950002022-09-30 2:46PM EDT295.000.090.050.08-0.08-47.06%23321267.58%
NFLX221007C003000002022-09-30 3:59PM EDT300.000.050.040.05-0.08-61.54%7481,15768.95%
NFLX221007C003050002022-09-30 2:59PM EDT305.000.040.030.04-0.06-60.00%16437771.09%
NFLX221007C003100002022-09-30 3:58PM EDT310.000.030.020.04-0.05-62.50%22560673.83%
NFLX221007C003150002022-09-30 3:00PM EDT315.000.020.020.04-0.04-66.67%9519777.34%
NFLX221007C003200002022-09-30 2:51PM EDT320.000.020.020.03-0.03-60.00%2468079.69%
NFLX221007C003300002022-09-30 2:54PM EDT330.000.010.010.05-0.02-66.67%12325588.28%
NFLX221007C003400002022-09-30 2:04PM EDT340.000.020.010.050.00-3725595.31%
NFLX221007C003500002022-09-30 9:31AM EDT350.000.010.010.02-0.01-50.00%2098095.31%
NFLX221007C003600002022-09-30 2:09PM EDT360.000.010.000.02-0.01-50.00%2129598.44%
NFLX221007C003700002022-09-29 1:28PM EDT370.000.010.000.080.00-2124117.97%
NFLX221007C003800002022-09-23 2:41PM EDT380.000.010.000.080.00-77123.83%
NFLX221007C003900002022-09-29 11:51AM EDT390.000.010.000.050.00-73131124.22%
NFLX221007C004000002022-09-30 9:30AM EDT400.000.030.000.07+0.02+200.00%55133.59%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX221007P001000002022-09-12 9:30AM EDT100.000.030.000.060.00-11217.19%
NFLX221007P001050002022-08-29 11:29AM EDT105.000.040.000.010.00--580175.00%
NFLX221007P001100002022-09-29 1:15PM EDT110.000.010.000.010.00-2960168.75%
NFLX221007P001150002022-09-13 1:45PM EDT115.000.010.000.060.00-500500183.59%
NFLX221007P001200002022-09-29 1:51PM EDT120.000.010.000.060.00-3125173.44%
NFLX221007P001250002022-09-14 11:14AM EDT125.000.020.000.060.00-5042164.06%
NFLX221007P001300002022-09-19 2:53PM EDT130.000.010.000.060.00-258261153.91%
NFLX221007P001350002022-09-29 10:13AM EDT135.000.020.000.060.00-10109145.31%
NFLX221007P001400002022-09-29 9:55AM EDT140.000.010.000.06-0.01-50.00%5116135.94%
NFLX221007P001450002022-09-30 12:04PM EDT145.000.010.000.01-0.01-50.00%35264109.38%
NFLX221007P001500002022-09-30 12:04PM EDT150.000.010.000.06-0.02-66.67%37390119.53%
NFLX221007P001550002022-09-30 3:54PM EDT155.000.010.000.01-0.01-50.00%26540093.75%
NFLX221007P001600002022-09-30 9:39AM EDT160.000.010.010.03-0.02-66.67%140299.22%
NFLX221007P001650002022-09-30 2:59PM EDT165.000.020.010.03-0.01-33.33%2130792.19%
NFLX221007P001700002022-09-30 3:38PM EDT170.000.020.020.04-0.07-77.78%13478688.28%
NFLX221007P001750002022-09-30 3:59PM EDT175.000.050.030.06-0.04-44.44%20953985.16%
NFLX221007P001800002022-09-30 3:26PM EDT180.000.050.060.07-0.08-61.54%28043881.25%
NFLX221007P001850002022-09-30 3:54PM EDT185.000.100.080.11-0.10-50.00%18047777.34%
NFLX221007P001900002022-09-30 3:59PM EDT190.000.160.140.16-0.16-50.00%39881074.51%
NFLX221007P001950002022-09-30 3:59PM EDT195.000.230.220.31-0.18-43.90%74770973.14%
NFLX221007P002000002022-09-30 3:59PM EDT200.000.380.370.40-0.23-37.70%1,1382,22869.43%
NFLX221007P002050002022-09-30 3:58PM EDT205.000.610.600.64-0.26-29.89%1,1952,44367.29%
NFLX221007P002075002022-09-30 3:55PM EDT207.500.750.730.81-0.30-28.57%61239266.02%
NFLX221007P002100002022-09-30 3:59PM EDT210.001.010.971.01-0.25-19.84%1,3161,13665.38%
NFLX221007P002125002022-09-30 3:59PM EDT212.501.261.191.27-0.22-14.86%53067064.26%
NFLX221007P002150002022-09-30 3:59PM EDT215.001.591.511.59-0.22-12.15%1,6541,18463.55%
NFLX221007P002175002022-09-30 3:59PM EDT217.501.921.921.99-0.26-11.93%1,24839663.04%
NFLX221007P002200002022-09-30 3:59PM EDT220.002.442.352.45-0.14-5.43%2,0862,27762.11%
NFLX221007P002225002022-09-30 3:59PM EDT222.503.052.933.050.00-1,78045461.82%
NFLX221007P002250002022-09-30 3:59PM EDT225.003.703.553.70+0.15+4.23%2,0191,27960.99%
NFLX221007P002275002022-09-30 3:59PM EDT227.504.464.304.45+0.21+4.94%77280860.25%
NFLX221007P002300002022-09-30 3:59PM EDT230.005.405.205.35+0.40+8.00%4,1312,26559.84%
NFLX221007P002325002022-09-30 3:59PM EDT232.506.376.106.35+0.54+9.26%1,5631,49958.85%
NFLX221007P002350002022-09-30 3:59PM EDT235.007.527.357.50+0.72+10.59%2,8711,41458.84%
NFLX221007P002375002022-09-30 3:59PM EDT237.508.658.558.70+0.82+10.47%2,94882257.81%
NFLX221007P002400002022-09-30 3:59PM EDT240.0010.059.8510.10+1.05+11.67%6,6981,21456.93%
NFLX221007P002425002022-09-30 3:57PM EDT242.5011.5611.3511.65+1.56+15.60%1,28050656.40%
NFLX221007P002450002022-09-30 3:58PM EDT245.0013.2612.9513.30+1.28+10.68%58747055.64%
NFLX221007P002475002022-09-30 3:57PM EDT247.5015.0014.7515.10+2.15+16.73%28026255.35%
NFLX221007P002500002022-09-30 3:59PM EDT250.0016.8916.7517.00+2.24+15.29%13845555.47%
NFLX221007P002525002022-09-30 3:59PM EDT252.5019.2018.4519.40+2.15+12.61%1107155.71%
NFLX221007P002550002022-09-30 3:39PM EDT255.0020.1020.4521.50+0.60+3.08%20218554.98%
NFLX221007P002575002022-09-30 2:46PM EDT257.5020.1022.7524.00-1.65-7.59%1535657.98%
NFLX221007P002600002022-09-30 3:33PM EDT260.0023.8424.7025.75+1.58+7.10%1310551.61%
NFLX221007P002625002022-09-30 10:19AM EDT262.5026.8027.0528.50+2.13+8.63%57056.25%
NFLX221007P002650002022-09-30 3:58PM EDT265.0030.1029.4530.95+1.90+6.74%811958.30%
NFLX221007P002700002022-09-30 3:57PM EDT270.0034.7634.1535.85+3.56+11.41%24960.21%
NFLX221007P002750002022-09-30 11:20AM EDT275.0034.4538.6040.70-4.30-11.10%52351.17%
NFLX221007P002800002022-09-29 3:25PM EDT280.0040.1544.0545.65-2.15-5.08%17067.19%
NFLX221007P002850002022-09-30 9:34AM EDT285.0048.1548.9550.55+5.50+12.90%42267.97%
NFLX221007P002900002022-09-28 11:21AM EDT290.0050.5053.4555.750.00-3359.77%
NFLX221007P002950002022-09-29 2:51PM EDT295.0058.4558.3560.400.00-44101.27%
NFLX221007P003000002022-09-29 1:24PM EDT300.0061.3063.0065.800.00-33116.36%
NFLX221007P003050002022-09-30 11:41AM EDT305.0064.2068.2570.70-16.45-20.40%10120.02%
NFLX221007P003100002022-09-29 2:30PM EDT310.0072.4573.2075.850.00-65129.10%
NFLX221007P003150002022-09-26 3:40PM EDT315.0090.0078.1080.850.00-10134.72%
NFLX221007P003200002022-09-19 3:06PM EDT320.0079.8583.2585.550.00--0132.72%
NFLX221007P003300002022-09-30 11:50AM EDT330.0090.3093.6595.75-1.20-1.31%20105.08%
NFLX221007P003400002022-09-19 11:31AM EDT340.00103.25103.45106.650.00-20135.01%
NFLX221007P003600002022-09-29 1:42PM EDT360.00122.05123.00126.600.00-20136.91%
NFLX221007P003800002022-09-21 3:45PM EDT380.00142.00143.15146.600.00--0157.03%
NFLX221007P003900002022-09-27 3:47PM EDT390.00166.55153.05156.650.00-10162.30%
NFLX221007P004000002022-09-29 1:08PM EDT400.00161.00163.70165.750.00-10157.42%