Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
607,33-6,20 (-1,01%)
Al cierre: 04:00PM EDT
607,09 -0,24 (-0,04%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:360.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240405C003600002024-03-27 10:38AM EDT2024-04-05262.50245.55250.500.00-11166.36%
NFLX240412C003600002024-03-12 10:56AM EDT2024-04-12246.70246.00250.800.00--1129.71%
NFLX240419C003600002024-03-01 11:41AM EDT2024-04-19247.59246.50251.150.00-12113.18%
NFLX240517C003600002024-03-11 11:10AM EDT2024-05-17253.28245.45254.850.00-14384.39%
NFLX240621C003600002024-03-26 10:05AM EDT2024-06-21273.20248.00257.000.00-143773.73%
NFLX240920C003600002024-03-22 3:00PM EDT2024-09-20277.95255.00264.000.00-14064.21%
NFLX241220C003600002024-02-23 3:00PM EDT2024-12-20249.13284.05292.000.00-2380.98%
NFLX250117C003600002024-03-21 2:34PM EDT2025-01-17288.00265.75271.950.00-133059.74%
NFLX250620C003600002024-03-28 3:11PM EDT2025-06-20281.03277.00286.00-4.47-1.57%12057.90%
NFLX251219C003600002024-01-26 12:46PM EDT2025-12-19268.40272.10277.900.00-134146.66%
NFLX260116C003600002024-03-12 12:27PM EDT2026-01-16296.00292.00301.000.00-16656.22%
NFLX261218C003600002024-02-27 1:09PM EDT2026-12-18313.65314.00322.000.00-2555.04%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240405P003600002024-03-12 2:40PM EDT2024-04-050.050.000.040.00-11113.28%
NFLX240419P003600002024-03-20 3:12PM EDT2024-04-190.120.020.200.00-1056680.08%
NFLX240426P003600002024-03-26 12:15PM EDT2024-04-260.120.000.610.00-1178.27%
NFLX240517P003600002024-03-12 1:49PM EDT2024-05-170.490.220.420.00-214259.96%
NFLX240621P003600002024-03-25 1:41PM EDT2024-06-210.620.500.800.00-190050.56%
NFLX240719P003600002024-03-27 1:36PM EDT2024-07-191.321.131.490.00-11849.93%
NFLX240920P003600002024-03-27 9:36AM EDT2024-09-202.362.342.900.00-529445.25%
NFLX241220P003600002024-03-19 12:11PM EDT2024-12-205.705.005.950.00-14343.03%
NFLX250117P003600002024-03-27 3:36PM EDT2025-01-176.406.056.500.00-31,30841.83%
NFLX250620P003600002024-03-28 10:47AM EDT2025-06-2012.2010.6512.90+0.80+7.02%132940.93%
NFLX251219P003600002024-03-22 1:30PM EDT2025-12-1916.9014.0021.250.00-17140.69%
NFLX260116P003600002024-03-27 10:09AM EDT2026-01-1618.5014.0022.150.00-215840.41%
NFLX261218P003600002024-03-05 11:14AM EDT2026-12-1830.5526.0035.000.00-41839.32%