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:590.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240405C005900002024-03-28 3:54PM EDT2024-04-0520.0018.8021.55-8.47-29.75%1118030.35%
NFLX240412C005900002024-03-28 3:20PM EDT2024-04-1224.1022.2025.50-10.31-29.96%22931.60%
NFLX240419C005900002024-03-28 3:37PM EDT2024-04-1938.6238.6539.10-4.49-10.42%131,16250.17%
NFLX240426C005900002024-03-27 11:58AM EDT2024-04-2642.7540.6543.25-5.50-11.40%1250.37%
NFLX240503C005900002024-03-25 9:31AM EDT2024-05-0358.3042.7546.000.00-1148.96%
NFLX240517C005900002024-03-28 2:54PM EDT2024-05-1746.4046.9047.75-5.54-10.67%1338743.56%
NFLX240621C005900002024-03-27 3:58PM EDT2024-06-2154.1053.4555.90-5.37-9.03%244240.60%
NFLX240719C005900002024-03-22 3:58PM EDT2024-07-1980.0462.6566.600.00-17043.39%
NFLX240920C005900002024-03-27 3:02PM EDT2024-09-2073.4575.3577.90-7.47-9.23%131141.68%
NFLX241220C005900002024-03-28 1:44PM EDT2024-12-2094.5793.6096.65-13.14-12.20%15543.18%
NFLX250117C005900002024-03-28 9:45AM EDT2025-01-17100.4599.80102.00-4.85-4.61%147943.62%
NFLX250620C005900002024-03-20 2:49PM EDT2025-06-20139.36122.60127.800.00-113745.36%
NFLX251219C005900002024-03-22 1:51PM EDT2025-12-19162.59144.00153.000.00-59946.62%
NFLX260116C005900002024-03-28 10:04AM EDT2026-01-16149.90147.00153.60-9.78-6.12%22245.82%
NFLX261218C005900002024-03-21 9:30AM EDT2026-12-18207.96183.00192.000.00-2847.65%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240405P005900002024-03-28 3:59PM EDT2024-04-052.242.082.47+0.29+14.87%1,8051,27023.92%
NFLX240412P005900002024-03-28 3:55PM EDT2024-04-125.104.905.45+0.50+10.87%50866425.22%
NFLX240419P005900002024-03-28 3:37PM EDT2024-04-1919.4019.1019.30+1.30+7.18%3811,68746.23%
NFLX240426P005900002024-03-28 3:56PM EDT2024-04-2621.7821.0524.05+1.41+6.92%6930647.53%
NFLX240503P005900002024-03-27 1:00PM EDT2024-05-0323.8222.1524.40+2.97+14.24%21543.14%
NFLX240517P005900002024-03-28 3:01PM EDT2024-05-1725.7225.3025.65+1.30+5.32%5217738.06%
NFLX240621P005900002024-03-28 12:44PM EDT2024-06-2130.9930.1531.05+1.69+5.77%1840133.98%
NFLX240719P005900002024-03-28 1:37PM EDT2024-07-1938.2537.3038.15+2.15+5.96%25934.91%
NFLX240920P005900002024-03-27 9:39AM EDT2024-09-2040.0044.5545.850.00-18232.69%
NFLX241220P005900002024-03-28 2:17PM EDT2024-12-2058.0756.3559.75+2.44+4.39%26333.45%
NFLX250117P005900002024-03-28 3:54PM EDT2025-01-1760.6559.1561.10+7.60+14.33%648832.46%
NFLX250620P005900002024-03-28 2:07PM EDT2025-06-2075.0072.0576.80+2.50+3.45%36032.35%
NFLX251219P005900002024-03-18 9:37AM EDT2025-12-1988.0583.0092.000.00-208632.24%
NFLX260116P005900002024-03-04 12:51PM EDT2026-01-1685.6085.0094.000.00-101932.19%
NFLX261218P005900002024-03-27 1:22PM EDT2026-12-18105.35104.00112.000.00-166930.91%