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:580.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240405C005800002024-03-28 2:04PM EDT2024-04-0525.7027.8530.45-11.00-29.97%386234.85%
NFLX240412C005800002024-03-28 1:51PM EDT2024-04-1230.0829.8033.05-11.02-26.81%141932.83%
NFLX240419C005800002024-03-28 3:00PM EDT2024-04-1944.7544.8045.60-4.63-9.38%131,28750.85%
NFLX240426C005800002024-03-28 11:22AM EDT2024-04-2649.0045.5049.10-3.00-5.77%5650.51%
NFLX240503C005800002024-03-27 12:48PM EDT2024-05-0357.0548.8551.700.00-2549.01%
NFLX240517C005800002024-03-28 1:33PM EDT2024-05-1752.9052.9054.00-3.90-6.87%1633044.33%
NFLX240621C005800002024-03-28 10:50AM EDT2024-06-2160.4559.2562.05-9.61-13.72%553941.30%
NFLX240719C005800002024-03-28 11:20AM EDT2024-07-1971.4668.1572.05-10.19-12.48%414243.63%
NFLX240920C005800002024-03-28 3:30PM EDT2024-09-2082.4881.4083.45-3.87-4.48%2922742.06%
NFLX241220C005800002024-03-27 1:24PM EDT2024-12-20100.7599.75102.05-7.11-6.59%56143.55%
NFLX250117C005800002024-03-28 12:15PM EDT2025-01-17104.44104.05107.35-18.52-15.06%127443.98%
NFLX250620C005800002024-03-28 2:38PM EDT2025-06-20129.89128.30131.95-16.46-11.25%17945.31%
NFLX251219C005800002024-03-08 11:55AM EDT2025-12-19158.80149.00158.000.00-28046.95%
NFLX260116C005800002024-03-25 3:49PM EDT2026-01-16173.00152.00159.000.00-86946.27%
NFLX261218C005800002024-03-18 11:40AM EDT2026-12-18207.06188.00197.000.00-31048.02%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240405P005800002024-03-28 3:59PM EDT2024-04-050.990.901.38+0.02+2.06%89491026.51%
NFLX240412P005800002024-03-28 3:49PM EDT2024-04-123.202.853.25+0.39+13.88%23176125.86%
NFLX240419P005800002024-03-28 3:00PM EDT2024-04-1915.9215.2015.45+0.83+5.50%4486746.36%
NFLX240426P005800002024-03-28 3:04PM EDT2024-04-2618.1315.8018.50+0.58+3.30%198645.31%
NFLX240503P005800002024-03-28 9:30AM EDT2024-05-0317.3618.4520.15+1.06+6.50%121543.03%
NFLX240517P005800002024-03-28 2:46PM EDT2024-05-1722.5721.3521.85+1.89+9.14%9251938.57%
NFLX240621P005800002024-03-28 12:15PM EDT2024-06-2127.8026.1526.95+2.76+11.02%1831834.27%
NFLX240719P005800002024-03-26 12:58PM EDT2024-07-1933.6033.2033.85+6.02+21.83%19135.15%
NFLX240920P005800002024-03-28 2:44PM EDT2024-09-2042.0439.5543.10+2.30+5.79%323433.96%
NFLX241220P005800002024-03-27 1:50PM EDT2024-12-2051.3751.7553.750.00-26532.97%
NFLX250117P005800002024-03-28 3:54PM EDT2025-01-1756.2554.8556.95+1.72+3.15%232232.90%
NFLX250620P005800002024-03-26 11:18AM EDT2025-06-2064.3067.5572.200.00-27932.62%
NFLX251219P005800002024-03-11 10:19AM EDT2025-12-1985.0079.0087.000.00-202232.40%
NFLX260116P005800002024-03-22 3:52PM EDT2026-01-1681.4280.0089.000.00-11132.35%
NFLX261218P005800002024-03-28 1:36PM EDT2026-12-18103.6699.00108.00+2.91+2.89%16331.36%