Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
361,99+8,13 (+2,30%)
Al cierre: 04:00PM EST
363,48 +1,49 (+0,41%)
Después del cierre: 04:57PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX230203C001000002023-02-01 1:59PM EST100.00256.60260.95264.10+2.80+1.10%1117646.48%
NFLX230203C001600002023-01-30 9:30AM EST160.00197.26199.65204.100.00-237531.84%
NFLX230203C001700002023-01-20 9:43AM EST170.00171.63190.95193.650.00-3256364.84%
NFLX230203C001800002023-01-23 3:51PM EST180.00176.55180.65183.650.00-115151312.50%
NFLX230203C001900002023-01-27 1:07PM EST190.00172.40171.05173.350.00-11300.00%
NFLX230203C001950002023-01-27 1:07PM EST195.00168.50165.80168.800.00-176303.71%
NFLX230203C002000002023-01-26 9:30AM EST200.00168.10161.05163.350.00-161277.93%
NFLX230203C002050002023-01-13 3:25PM EST205.00128.10155.80158.700.00--1274.81%
NFLX230203C002100002023-01-24 11:42AM EST210.00152.77151.15153.400.00-1515267.38%
NFLX230203C002150002023-01-24 11:46AM EST215.00148.22145.90148.800.00--14265.43%
NFLX230203C002200002023-01-27 11:13AM EST220.00142.60140.95143.600.00-215246.68%
NFLX230203C002250002023-01-27 9:53AM EST225.00138.60135.95138.450.00-22227.34%
NFLX230203C002300002023-01-20 1:49PM EST230.00108.00131.15133.650.00-20238.97%
NFLX230203C002350002023-01-24 1:31PM EST235.00128.47125.60128.400.00-25153.13%
NFLX230203C002400002023-01-23 11:48AM EST240.00116.43120.80123.600.00-11199.41%
NFLX230203C002450002023-02-01 10:01AM EST245.00111.64116.15118.70-6.51-5.51%213211.23%
NFLX230203C002500002023-02-01 1:36PM EST250.00107.25110.90113.65-7.09-6.20%64189.36%
NFLX230203C002550002023-01-26 3:48PM EST255.00110.15106.05108.700.00-418188.57%
NFLX230203C002600002023-02-01 12:15PM EST260.0097.40101.05103.30-2.70-2.70%29161.52%
NFLX230203C002625002023-02-01 1:36PM EST262.5096.0098.45100.85-5.13-5.07%65154.30%
NFLX230203C002650002023-02-01 1:57PM EST265.0091.6596.1598.35-7.72-7.77%116160.74%
NFLX230203C002675002023-01-27 1:12PM EST267.5095.7393.7095.950.00-11162.40%
NFLX230203C002700002023-01-27 2:19PM EST270.0092.2791.2093.400.00-116156.25%
NFLX230203C002725002023-01-31 10:00AM EST272.5079.0288.6590.750.00-10143.55%
NFLX230203C002750002023-02-01 3:26PM EST275.0087.8086.1587.95+9.90+12.71%1228119.14%
NFLX230203C002775002023-02-01 2:25PM EST277.5080.0083.6585.80-6.63-7.65%34137.70%
NFLX230203C002800002023-02-01 1:57PM EST280.0084.2581.2583.55+1.47+1.78%2273145.51%
NFLX230203C002825002023-01-27 11:18AM EST282.5068.3578.6581.10-12.35-15.30%1212139.75%
NFLX230203C002850002023-02-01 3:04PM EST285.0076.9076.1078.40+8.97+13.20%9026127.34%
NFLX230203C002875002023-01-31 9:38AM EST287.5065.5173.7076.150.00-20133.89%
NFLX230203C002900002023-01-31 2:15PM EST290.0062.9070.8573.450.00-5112111.13%
NFLX230203C002950002023-02-01 3:57PM EST295.0067.4966.1568.55+2.39+3.67%275117.29%
NFLX230203C002975002023-02-01 2:12PM EST297.5060.5063.7566.30-5.52-8.36%1159121.29%
NFLX230203C003000002023-02-01 2:12PM EST300.0058.0261.0063.50+7.26+14.30%21107103.42%
NFLX230203C003050002023-01-27 3:01PM EST305.0057.6756.1058.60-0.07-0.12%1117100.88%
NFLX230203C003075002023-01-30 3:31PM EST307.5046.3353.7555.950.00-22796.78%
NFLX230203C003100002023-02-01 12:01PM EST310.0047.3251.2053.35+2.77+6.22%69689.16%
NFLX230203C003125002023-01-31 2:54PM EST312.5045.5448.6051.15+4.12+9.95%2789.80%
NFLX230203C003150002023-02-01 2:16PM EST315.0043.1746.2048.30+4.24+10.89%314380.08%
NFLX230203C003175002023-01-26 10:56AM EST317.5047.5943.6546.200.00-221083.55%
NFLX230203C003200002023-02-01 12:46PM EST320.0037.6941.2043.40+3.04+8.77%116174.61%
NFLX230203C003225002023-01-27 3:55PM EST322.5039.4638.6541.150.00-86474.41%
NFLX230203C003250002023-02-01 3:53PM EST325.0037.8436.3038.50+9.79+34.90%146470.36%
NFLX230203C003275002023-02-01 3:38PM EST327.5036.8533.6536.05+10.15+38.01%79964.60%
NFLX230203C003300002023-02-01 12:50PM EST330.0026.2831.3533.65+2.58+10.89%1427665.04%
NFLX230203C003325002023-02-01 10:10AM EST332.5025.2828.7030.90+3.06+13.77%111254.88%
NFLX230203C003350002023-02-01 3:53PM EST335.0027.9926.0527.70+8.24+41.72%1238861.13%
NFLX230203C003375002023-02-01 3:13PM EST337.5025.4023.6526.35+7.53+42.14%629152.25%
NFLX230203C003400002023-02-01 3:48PM EST340.0024.1521.3522.85+8.70+56.31%8133554.79%
NFLX230203C003425002023-02-01 3:59PM EST342.5019.6518.9020.45+7.00+55.34%1519451.66%
NFLX230203C003450002023-02-01 3:50PM EST345.0018.7516.8518.15+7.15+61.64%13749649.61%
NFLX230203C003475002023-02-01 3:11PM EST347.5015.9014.7515.75+6.05+61.42%20421145.73%
NFLX230203C003500002023-02-01 3:52PM EST350.0013.2212.6013.55+4.87+58.32%2,0661,95243.80%
NFLX230203C003525002023-02-01 3:57PM EST352.5011.0010.8011.60+3.90+54.93%91838443.56%
NFLX230203C003550002023-02-01 3:58PM EST355.009.208.859.50+3.36+57.53%2,5891,63540.77%
NFLX230203C003575002023-02-01 3:59PM EST357.507.357.307.65+2.65+56.38%3,0271,68539.15%
NFLX230203C003600002023-02-01 3:59PM EST360.005.755.756.10+2.00+53.33%9,7042,47538.62%
NFLX230203C003625002023-02-01 3:58PM EST362.504.754.504.75+1.90+66.67%3,3441,16238.17%
NFLX230203C003650002023-02-01 3:59PM EST365.003.403.403.60+1.21+55.25%8,0592,23637.73%
NFLX230203C003675002023-02-01 3:59PM EST367.502.542.402.60+0.89+53.94%3,7001,66036.89%
NFLX230203C003700002023-02-01 3:59PM EST370.001.841.791.80+0.55+42.64%12,7453,04336.06%
NFLX230203C003725002023-02-01 3:59PM EST372.501.251.221.39+0.30+31.58%3,1731,46537.48%
NFLX230203C003750002023-02-01 3:59PM EST375.000.870.770.99+0.20+29.85%8,3761,68737.77%
NFLX230203C003775002023-02-01 3:58PM EST377.500.650.530.69+0.17+35.42%2,4831,24838.01%
NFLX230203C003800002023-02-01 3:59PM EST380.000.450.440.49+0.09+25.00%4,8852,56238.62%
NFLX230203C003825002023-02-01 3:59PM EST382.500.290.230.38+0.01+3.57%5921,12040.04%
NFLX230203C003850002023-02-01 3:59PM EST385.000.210.210.23-0.01-4.55%2,9401,50339.45%
NFLX230203C003875002023-02-01 3:55PM EST387.500.180.140.22+0.02+12.50%3991,52742.38%
NFLX230203C003900002023-02-01 3:59PM EST390.000.110.110.16-0.01-8.33%9721,88343.16%
NFLX230203C003925002023-02-01 3:59PM EST392.500.090.080.09+0.02+28.57%2491,11742.19%
NFLX230203C003950002023-02-01 3:56PM EST395.000.070.050.08+0.01+16.67%6621,59744.34%
NFLX230203C003975002023-02-01 3:55PM EST397.500.060.030.06+0.03+100.00%13771245.31%
NFLX230203C004000002023-02-01 3:58PM EST400.000.040.040.050.00-1,4004,59046.68%
NFLX230203C004050002023-02-01 3:50PM EST405.000.020.020.030.00-1521,30948.83%
NFLX230203C004100002023-02-01 3:43PM EST410.000.010.000.01-0.01-50.00%28872147.66%
NFLX230203C004150002023-02-01 2:58PM EST415.000.020.000.02+0.01+100.00%2922,51851.56%
NFLX230203C004200002023-02-01 3:45PM EST420.000.010.000.150.00-7111,52269.53%
NFLX230203C004250002023-02-01 2:45PM EST425.000.010.000.010.00-651456.25%
NFLX230203C004300002023-02-01 3:55PM EST430.000.010.000.200.00-487781.84%
NFLX230203C004350002023-01-30 3:47PM EST435.000.010.000.050.00-9620474.22%
NFLX230203C004400002023-01-31 3:51PM EST440.000.010.000.010.00-15991168.75%
NFLX230203C004500002023-02-01 3:12PM EST450.000.010.000.010.00-269675.00%
NFLX230203C004600002023-02-01 3:11PM EST460.000.010.000.010.00-136981.25%
NFLX230203C004700002023-01-27 10:13AM EST470.000.010.000.010.00-230787.50%
NFLX230203C004800002023-01-25 10:57AM EST480.000.010.000.010.00-1327993.75%
NFLX230203C004900002023-01-24 11:46AM EST490.000.010.000.100.00-106230123.83%
NFLX230203C005000002023-01-23 2:35PM EST500.000.010.000.010.00-404527106.25%
NFLX230203C005100002023-01-30 9:30AM EST510.000.010.000.010.00-17112.50%
NFLX230203C005200002023-01-19 2:25PM EST520.000.030.000.060.00-1100138.28%
NFLX230203C005300002023-01-17 9:30AM EST530.000.050.004.800.00--2262.55%
NFLX230203C005500002023-01-23 9:35AM EST550.000.020.000.010.00-12137.50%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX230203P001000002023-01-19 3:58PM EST100.000.030.000.010.00-2022412.50%
NFLX230203P001100002023-01-20 9:34AM EST110.000.040.000.060.00-310437.50%
NFLX230203P001200002023-01-13 9:50AM EST120.000.020.004.800.00-12717.58%
NFLX230203P001300002023-01-27 11:34AM EST130.000.010.000.100.00-184793396.88%
NFLX230203P001400002023-01-13 2:42PM EST140.000.010.000.200.00-1022395.31%
NFLX230203P001500002023-01-20 12:40PM EST150.000.010.000.060.00-72425328.13%
NFLX230203P001600002023-01-20 12:41PM EST160.000.010.000.050.00-21,066300.00%
NFLX230203P001700002023-01-20 9:33AM EST170.000.010.000.130.00-2093305.47%
NFLX230203P001800002023-01-25 9:33AM EST180.000.010.000.010.00-195449225.00%
NFLX230203P001900002023-01-30 9:51AM EST190.000.010.000.060.00-141243.75%
NFLX230203P001950002023-01-23 9:37AM EST195.000.010.000.100.00-197246.88%
NFLX230203P002000002023-01-24 3:26PM EST200.000.010.000.010.00-61,264193.75%
NFLX230203P002050002023-01-25 3:55PM EST205.000.010.000.010.00-6261,551187.50%
NFLX230203P002100002023-01-27 1:28PM EST210.000.010.000.080.00-10337214.06%
NFLX230203P002150002023-01-25 3:53PM EST215.000.010.000.020.00-301723181.25%
NFLX230203P002200002023-01-27 12:35PM EST220.000.010.000.010.00-22301165.63%
NFLX230203P002250002023-01-24 11:24AM EST225.000.010.000.060.00-4351183.59%
NFLX230203P002300002023-01-31 3:55PM EST230.000.010.000.010.00-239505150.00%
NFLX230203P002350002023-01-27 2:25PM EST235.000.010.000.070.00-32555170.31%
NFLX230203P002400002023-02-01 3:37PM EST240.000.010.000.010.00-180670137.50%
NFLX230203P002450002023-01-31 3:39PM EST245.000.010.000.030.00-21497143.75%
NFLX230203P002500002023-01-31 2:22PM EST250.000.010.000.010.00-211,199125.00%
NFLX230203P002550002023-02-01 12:39PM EST255.000.010.000.010.00-5428118.75%
NFLX230203P002600002023-02-01 3:12PM EST260.000.010.000.010.00-11583112.50%
NFLX230203P002625002023-01-31 3:11PM EST262.500.010.000.010.00-1113109.38%
NFLX230203P002650002023-02-01 3:37PM EST265.000.010.000.010.00-179636106.25%
NFLX230203P002675002023-01-31 9:34AM EST267.500.020.000.010.00-8112103.13%
NFLX230203P002700002023-02-01 3:37PM EST270.000.010.000.02-0.01-50.00%16649106.25%
NFLX230203P002725002023-02-01 3:31PM EST272.500.010.000.01-0.01-50.00%3219496.88%
NFLX230203P002750002023-02-01 2:29PM EST275.000.010.000.02-0.02-66.67%1459100.00%
NFLX230203P002775002023-02-01 11:04AM EST277.500.020.000.03-0.01-33.33%15462100.78%
NFLX230203P002800002023-02-01 3:32PM EST280.000.010.000.03-0.02-66.67%1081,03597.66%
NFLX230203P002825002023-02-01 3:40PM EST282.500.010.000.02-0.02-66.67%734090.63%
NFLX230203P002850002023-02-01 3:36PM EST285.000.010.000.02-0.03-75.00%3728987.50%
NFLX230203P002875002023-02-01 3:40PM EST287.500.010.000.18-0.04-80.00%207341106.64%
NFLX230203P002900002023-02-01 3:55PM EST290.000.010.000.06-0.04-80.00%782,22091.41%
NFLX230203P002925002023-02-01 3:20PM EST292.500.010.010.06-0.03-75.00%214389.45%
NFLX230203P002950002023-02-01 3:39PM EST295.000.010.010.07-0.05-83.33%1991,02787.50%
NFLX230203P002975002023-02-01 3:22PM EST297.500.020.010.08-0.04-66.67%14019185.16%
NFLX230203P003000002023-02-01 3:40PM EST300.000.020.010.07-0.03-60.00%3212,13780.86%
NFLX230203P003025002023-02-01 3:26PM EST302.500.020.000.10-0.06-75.00%19122279.69%
NFLX230203P003050002023-02-01 3:46PM EST305.000.020.010.07-0.08-80.00%41189474.61%
NFLX230203P003075002023-02-01 3:53PM EST307.500.020.010.03-0.08-80.00%11614166.41%
NFLX230203P003100002023-02-01 3:59PM EST310.000.010.010.07-0.09-90.00%4841,46767.97%
NFLX230203P003125002023-02-01 3:52PM EST312.500.040.030.04-0.10-71.43%2091664.06%
NFLX230203P003150002023-02-01 3:54PM EST315.000.040.020.04-0.12-75.00%4963,28559.77%
NFLX230203P003175002023-02-01 3:49PM EST317.500.040.030.05-0.16-80.00%19944258.59%
NFLX230203P003200002023-02-01 3:57PM EST320.000.050.040.05-0.18-78.26%2,7221,97656.25%
NFLX230203P003225002023-02-01 3:42PM EST322.500.060.050.06-0.21-77.78%29198254.49%
NFLX230203P003250002023-02-01 3:53PM EST325.000.070.050.07-0.24-77.42%8212,82851.76%
NFLX230203P003275002023-02-01 3:59PM EST327.500.070.060.10-0.38-84.44%36963450.59%
NFLX230203P003300002023-02-01 3:59PM EST330.000.100.100.11-0.43-81.13%3,1452,95749.41%
NFLX230203P003325002023-02-01 3:59PM EST332.500.130.110.13-0.58-81.69%8441,29847.17%
NFLX230203P003350002023-02-01 3:58PM EST335.000.150.160.17-0.78-83.87%2,4841,72345.61%
NFLX230203P003375002023-02-01 3:59PM EST337.500.220.210.23-1.01-82.11%7531,55744.29%
NFLX230203P003400002023-02-01 3:59PM EST340.000.290.260.31-1.36-82.42%6,0732,47442.92%
NFLX230203P003425002023-02-01 3:59PM EST342.500.400.310.47-1.69-80.86%1,28481142.73%
NFLX230203P003450002023-02-01 3:58PM EST345.000.550.450.59-2.15-79.63%3,8431,75740.70%
NFLX230203P003475002023-02-01 3:59PM EST347.500.790.710.79-2.70-77.36%2,01676539.31%
NFLX230203P003500002023-02-01 3:59PM EST350.001.100.971.17-3.40-75.56%6,4072,47739.28%
NFLX230203P003525002023-02-01 3:59PM EST352.501.541.401.51-3.91-71.74%2,5221,66137.53%
NFLX230203P003550002023-02-01 3:59PM EST355.002.132.162.22-4.62-68.44%2,8892,06038.18%
NFLX230203P003575002023-02-01 3:59PM EST357.502.902.862.94-5.25-64.42%2,3781,18637.34%
NFLX230203P003600002023-02-01 3:58PM EST360.003.803.854.00-6.10-61.62%3,0251,58937.77%
NFLX230203P003625002023-02-01 3:58PM EST362.504.974.805.15-7.34-59.63%6051,03137.33%
NFLX230203P003650002023-02-01 3:55PM EST365.006.556.256.75-6.90-51.30%5651,33638.83%
NFLX230203P003675002023-02-01 3:55PM EST367.508.007.758.10-7.20-47.37%67133236.82%
NFLX230203P003700002023-02-01 3:59PM EST370.009.759.4010.25-8.45-46.43%12147440.14%
NFLX230203P003725002023-02-01 3:44PM EST372.5010.2011.0512.20-9.50-48.22%5613740.60%
NFLX230203P003750002023-02-01 1:42PM EST375.0018.3012.9514.35-4.70-20.43%633842.02%
NFLX230203P003775002023-02-01 2:33PM EST377.5023.9515.6016.75+0.59+2.53%1820545.63%
NFLX230203P003800002023-02-01 3:37PM EST380.0016.0017.2019.25-11.95-42.75%1214150.24%
NFLX230203P003825002023-02-01 3:30PM EST382.5020.0019.6521.60-8.60-30.07%1018352.61%
NFLX230203P003850002023-02-01 3:22PM EST385.0023.1821.7523.75-8.35-26.48%5318251.15%
NFLX230203P003875002023-01-31 3:54PM EST387.5034.8724.1526.550.00-27160.23%
NFLX230203P003900002023-02-01 1:49PM EST390.0028.2526.5529.00-8.63-23.40%910263.40%
NFLX230203P003925002023-01-31 9:52AM EST392.5040.0029.1531.400.00-31765.50%
NFLX230203P003950002023-02-01 3:44PM EST395.0031.9031.8533.90-8.15-20.35%24069.26%
NFLX230203P003975002023-01-30 9:32AM EST397.5038.6034.3536.500.00-9074.90%
NFLX230203P004000002023-02-01 12:50PM EST400.0042.9537.1039.00-3.05-6.63%3478.56%
NFLX230203P004050002023-01-30 12:03PM EST405.0047.7041.7544.100.00-1087.79%
NFLX230203P004100002023-01-23 1:11PM EST410.0050.1546.6549.100.00-1094.85%
NFLX230203P004150002023-01-27 10:36AM EST415.0052.5051.7553.950.00-2098.39%
NFLX230203P004200002023-01-12 2:52PM EST420.0091.3057.0059.050.00--058.59%
NFLX230203P004300002023-01-12 2:52PM EST430.00100.8566.7068.950.00--0117.53%
NFLX230203P004800002023-01-24 3:15PM EST480.00115.69116.70119.100.00-10178.03%
NFLX230203P004900002023-01-11 1:25PM EST490.00164.87126.50129.200.00--0191.31%