U.S. markets open in 2 hours 24 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
654.62+5.62 (+0.87%)
Al cierre: 04:00PM EDT
657.00 +2.38 (+0.36%)
Antes de la apertura del mercado: 07:03AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240531C003000002024-05-21 12:08PM EDT300.00344.470.000.000.00--00.00%
NFLX240531C003200002024-05-15 9:52AM EDT320.00295.210.000.000.00--00.00%
NFLX240531C003600002024-05-24 10:37AM EDT360.00289.100.000.000.00-200.00%
NFLX240531C003700002024-05-17 1:05PM EDT370.00251.680.000.000.00-200.00%
NFLX240531C003900002024-05-24 12:14PM EDT390.00259.630.000.000.00-110.00%
NFLX240531C004000002024-05-14 10:42AM EDT400.00218.400.000.000.00-200.00%
NFLX240531C004100002024-05-28 9:50AM EDT410.00236.320.000.000.00-3100.00%
NFLX240531C004200002024-05-24 3:58PM EDT420.00226.740.000.000.00-1000.00%
NFLX240531C004300002024-05-24 11:18AM EDT430.00221.530.000.000.00-110.00%
NFLX240531C004350002024-05-24 12:08PM EDT435.00214.540.000.000.00-220.00%
NFLX240531C004400002024-05-20 11:06AM EDT440.00188.000.000.000.00--00.00%
NFLX240531C004550002024-05-13 3:44PM EDT455.00164.000.000.000.00-200.00%
NFLX240531C004600002024-05-28 12:10PM EDT460.00184.560.000.000.00-100.00%
NFLX240531C004650002024-05-13 12:49PM EDT465.00151.400.000.000.00-330.00%
NFLX240531C004700002024-04-18 9:30AM EDT470.00147.27148.05155.400.00--10.00%
NFLX240531C004750002024-05-16 9:52AM EDT475.00143.580.000.000.00--00.00%
NFLX240531C004800002024-04-22 10:59AM EDT480.0074.840.000.000.00-100.00%
NFLX240531C004850002024-05-02 3:05PM EDT485.0082.000.000.000.00-100.00%
NFLX240531C004900002024-04-22 11:32AM EDT490.0072.000.000.000.00-100.00%
NFLX240531C004950002024-04-24 12:10PM EDT495.0064.15149.85153.650.00-440.00%
NFLX240531C005000002024-05-29 1:55PM EDT500.00161.700.000.000.00-270.00%
NFLX240531C005050002024-05-21 2:21PM EDT505.00143.240.000.000.00-100.00%
NFLX240531C005100002024-05-29 10:17AM EDT510.00148.480.000.000.00-500.00%
NFLX240531C005150002024-05-29 1:45PM EDT515.00146.700.000.000.00-4600.00%
NFLX240531C005200002024-05-09 9:48AM EDT520.0087.550.000.000.00-150.00%
NFLX240531C005250002024-05-23 11:20AM EDT525.00115.440.000.000.00-300.00%
NFLX240531C005300002024-05-29 11:57AM EDT530.00130.650.000.000.00-100.00%
NFLX240531C005350002024-05-29 10:33AM EDT535.00127.200.000.000.00-100.00%
NFLX240531C005400002024-05-23 3:26PM EDT540.0092.100.000.000.00-100.00%
NFLX240531C005425002024-05-29 10:31AM EDT542.50119.460.000.000.00-100.00%
NFLX240531C005450002024-05-24 3:58PM EDT545.00101.770.000.000.00-500.00%
NFLX240531C005500002024-05-29 10:56AM EDT550.00113.860.000.000.00-121220.00%
NFLX240531C005550002024-05-29 9:47AM EDT555.0098.000.000.000.00-100.00%
NFLX240531C005600002024-05-29 11:39AM EDT560.00101.790.000.000.00-300.00%
NFLX240531C005650002024-05-28 10:55AM EDT565.0082.710.000.000.00-200.00%
NFLX240531C005700002024-05-29 11:23AM EDT570.0092.390.000.000.00-1100.00%
NFLX240531C005725002024-05-29 9:33AM EDT572.5077.500.000.000.00-100.00%
NFLX240531C005750002024-05-29 3:37PM EDT575.0084.000.000.000.00-53420.00%
NFLX240531C005775002024-05-24 1:36PM EDT577.5072.750.000.000.00-220.00%
NFLX240531C005800002024-05-29 10:38AM EDT580.0083.550.000.000.00-200.00%
NFLX240531C005825002024-05-24 1:36PM EDT582.5068.300.000.000.00-100.00%
NFLX240531C005850002024-05-29 3:34PM EDT585.0075.070.000.000.00-100.00%
NFLX240531C005875002024-05-28 12:58PM EDT587.5057.770.000.000.00-600.00%
NFLX240531C005900002024-05-29 3:49PM EDT590.0067.460.000.000.00-1500.00%
NFLX240531C005925002024-05-17 10:01AM EDT592.5033.000.000.000.00-100.00%
NFLX240531C005950002024-05-29 3:52PM EDT595.0060.000.000.000.00-2300.00%
NFLX240531C005975002024-05-29 10:30AM EDT597.5064.450.000.000.00-200.00%
NFLX240531C006000002024-05-29 2:33PM EDT600.0062.150.000.000.00-16800.00%
NFLX240531C006025002024-05-24 3:40PM EDT602.5045.640.000.000.00-7300.00%
NFLX240531C006050002024-05-29 1:53PM EDT605.0057.210.000.000.00-15400.00%
NFLX240531C006075002024-05-29 3:03PM EDT607.5055.670.000.000.00-180.00%
NFLX240531C006100002024-05-29 1:38PM EDT610.0055.150.000.000.00-600.00%
NFLX240531C006125002024-05-29 12:57PM EDT612.5051.670.000.000.00-400.00%
NFLX240531C006150002024-05-29 3:34PM EDT615.0044.630.000.000.00-2600.00%
NFLX240531C006175002024-05-29 1:56PM EDT617.5046.000.000.000.00-66690.00%
NFLX240531C006200002024-05-29 3:54PM EDT620.0034.900.000.000.00-1,5937940.00%
NFLX240531C006225002024-05-29 3:14PM EDT622.5036.920.000.000.00-1300.00%
NFLX240531C006250002024-05-29 3:49PM EDT625.0032.000.000.000.00-1,5697000.00%
NFLX240531C006275002024-05-29 3:15PM EDT627.5032.000.000.000.00-1000.00%
NFLX240531C006300002024-05-29 3:32PM EDT630.0029.320.000.000.00-83800.00%
NFLX240531C006325002024-05-29 3:24PM EDT632.5027.300.000.000.00-21900.00%
NFLX240531C006350002024-05-29 3:57PM EDT635.0021.000.000.000.00-9777340.00%
NFLX240531C006375002024-05-29 3:59PM EDT637.5018.200.000.000.00-7000.00%
NFLX240531C006400002024-05-29 3:59PM EDT640.0016.500.000.000.00-23200.00%
NFLX240531C006425002024-05-29 3:58PM EDT642.5014.590.000.000.00-12500.00%
NFLX240531C006450002024-05-29 3:59PM EDT645.0012.300.000.000.00-4931,1150.00%
NFLX240531C006475002024-05-29 3:58PM EDT647.5010.400.000.000.00-4243190.00%
NFLX240531C006500002024-05-29 3:59PM EDT650.008.750.000.000.00-2,22500.00%
NFLX240531C006525002024-05-29 3:59PM EDT652.507.220.000.000.00-93200.00%
NFLX240531C006550002024-05-29 3:59PM EDT655.006.000.000.000.00-3,9322,9600.20%
NFLX240531C006575002024-05-29 3:59PM EDT657.504.900.000.000.00-1,60201.56%
NFLX240531C006600002024-05-29 3:59PM EDT660.003.850.000.000.00-7,32903.13%
NFLX240531C006625002024-05-29 3:58PM EDT662.503.220.000.000.00-3,12303.13%
NFLX240531C006650002024-05-29 3:59PM EDT665.002.400.000.000.00-5,3718396.25%
NFLX240531C006675002024-05-29 3:59PM EDT667.501.960.000.000.00-1,34606.25%
NFLX240531C006700002024-05-29 3:59PM EDT670.001.590.000.000.00-10,28006.25%
NFLX240531C006725002024-05-29 3:59PM EDT672.501.320.000.000.00-1,4076996.25%
NFLX240531C006750002024-05-29 3:58PM EDT675.001.130.000.000.00-2,41293812.50%
NFLX240531C006775002024-05-29 3:59PM EDT677.500.880.000.000.00-574012.50%
NFLX240531C006800002024-05-29 3:59PM EDT680.000.730.000.000.00-5,3232,69412.50%
NFLX240531C006825002024-05-29 3:58PM EDT682.500.580.000.000.00-619012.50%
NFLX240531C006850002024-05-29 3:59PM EDT685.000.500.000.000.00-1,500012.50%
NFLX240531C006875002024-05-29 3:46PM EDT687.500.510.000.000.00-184012.50%
NFLX240531C006900002024-05-29 3:59PM EDT690.000.340.000.000.00-1,0391,25212.50%
NFLX240531C006925002024-05-29 3:53PM EDT692.500.210.000.000.00-150012.50%
NFLX240531C006950002024-05-29 3:59PM EDT695.000.280.000.000.00-1,3291,30312.50%
NFLX240531C006975002024-05-29 3:34PM EDT697.500.290.000.000.00-45025.00%
NFLX240531C007000002024-05-29 3:59PM EDT700.000.230.000.000.00-8,248025.00%
NFLX240531C007025002024-05-29 3:25PM EDT702.500.250.000.000.00-45025.00%
NFLX240531C007050002024-05-29 3:58PM EDT705.000.150.000.000.00-82770625.00%
NFLX240531C007075002024-05-29 3:35PM EDT707.500.150.000.000.00-49025.00%
NFLX240531C007100002024-05-29 3:57PM EDT710.000.100.000.000.00-579025.00%
NFLX240531C007125002024-05-29 10:41AM EDT712.500.200.000.000.00-2525.00%
NFLX240531C007150002024-05-29 3:47PM EDT715.000.110.000.000.00-46025.00%
NFLX240531C007175002024-05-29 3:42PM EDT717.500.090.000.000.00-23922525.00%
NFLX240531C007200002024-05-29 3:51PM EDT720.000.090.000.000.00-306025.00%
NFLX240531C007225002024-05-29 3:41PM EDT722.500.070.000.000.00-42025.00%
NFLX240531C007250002024-05-29 3:51PM EDT725.000.080.000.000.00-33025.00%
NFLX240531C007275002024-05-29 11:28AM EDT727.500.090.000.000.00-3025.00%
NFLX240531C007300002024-05-29 3:54PM EDT730.000.040.000.000.00-99025.00%
NFLX240531C007325002024-05-29 11:50AM EDT732.500.060.000.000.00-3025.00%
NFLX240531C007350002024-05-29 11:11AM EDT735.000.060.000.000.00-5925.00%
NFLX240531C007375002024-05-22 2:25PM EDT737.500.080.000.000.00--025.00%
NFLX240531C007400002024-05-29 12:06PM EDT740.000.050.000.000.00-150025.00%
NFLX240531C007500002024-05-29 3:52PM EDT750.000.030.000.000.00-142050.00%
NFLX240531C007600002024-05-29 11:07AM EDT760.000.040.000.000.00-3050.00%
NFLX240531C007700002024-05-29 12:08PM EDT770.000.040.000.000.00-79450.00%
NFLX240531C007800002024-05-29 11:06AM EDT780.000.030.000.000.00-927050.00%
NFLX240531C007900002024-04-19 3:14PM EDT790.000.430.000.000.00-12150.00%
NFLX240531C008000002024-05-29 11:15AM EDT800.000.010.000.000.00-117050.00%
NFLX240531C008100002024-05-29 10:11AM EDT810.000.010.000.000.00-6050.00%
NFLX240531C008200002024-05-29 10:10AM EDT820.000.010.000.000.00-21050.00%
NFLX240531C008500002024-05-29 9:49AM EDT850.000.010.000.000.00-4050.00%
NFLX240531C008600002024-05-29 2:51PM EDT860.000.010.000.000.00-37550.00%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240531P002500002024-05-21 10:02AM EDT250.000.010.000.000.00-1250.00%
NFLX240531P003000002024-05-15 12:16PM EDT300.000.070.000.000.00--150.00%
NFLX240531P003100002024-04-23 1:35PM EDT310.000.050.000.000.00--150.00%
NFLX240531P003500002024-04-15 2:54PM EDT350.000.210.000.870.00--1363.67%
NFLX240531P003700002024-05-03 10:26AM EDT370.000.200.000.000.00-534650.00%
NFLX240531P003900002024-05-10 1:37PM EDT390.000.040.000.000.00--150.00%
NFLX240531P004000002024-05-24 3:58PM EDT400.000.040.000.000.00-19450.00%
NFLX240531P004200002024-05-24 3:57PM EDT420.000.010.000.000.00-116250.00%
NFLX240531P004300002024-05-14 3:38PM EDT430.000.040.000.000.00-303850.00%
NFLX240531P004350002024-05-10 3:26PM EDT435.000.120.000.000.00-1350.00%
NFLX240531P004400002024-05-22 9:36AM EDT440.000.030.000.000.00-37150.00%
NFLX240531P004450002024-05-21 3:42PM EDT445.000.020.000.000.00-13850.00%
NFLX240531P004500002024-05-21 11:52AM EDT450.000.030.000.000.00-11450.00%
NFLX240531P004550002024-05-22 11:10AM EDT455.000.020.000.000.00-62850.00%
NFLX240531P004600002024-05-16 11:42AM EDT460.000.010.000.000.00-21350.00%
NFLX240531P004650002024-05-22 1:59PM EDT465.000.030.000.000.00-21050.00%
NFLX240531P004700002024-05-21 1:47PM EDT470.000.030.000.000.00-124950.00%
NFLX240531P004750002024-05-22 11:08AM EDT475.000.020.000.000.00-19550.00%
NFLX240531P004800002024-05-23 3:55PM EDT480.000.020.000.000.00-1444250.00%
NFLX240531P004850002024-05-23 9:30AM EDT485.000.020.000.000.00-229650.00%
NFLX240531P004900002024-05-24 12:11PM EDT490.000.020.000.000.00-212950.00%
NFLX240531P004950002024-05-21 12:56PM EDT495.000.050.000.000.00-148950.00%
NFLX240531P005000002024-05-29 10:08AM EDT500.000.010.000.000.00-1440050.00%
NFLX240531P005050002024-05-29 1:35PM EDT505.000.010.000.000.00-310450.00%
NFLX240531P005100002024-05-29 11:42AM EDT510.000.010.000.000.00-1012350.00%
NFLX240531P005150002024-05-29 9:42AM EDT515.000.010.000.000.00-11,15150.00%
NFLX240531P005200002024-05-29 3:55PM EDT520.000.020.000.000.00-225650.00%
NFLX240531P005250002024-05-29 3:11PM EDT525.000.010.000.000.00-2861750.00%
NFLX240531P005300002024-05-29 3:07PM EDT530.000.010.000.000.00-10136050.00%
NFLX240531P005350002024-05-29 12:00PM EDT535.000.010.000.000.00-25450.00%
NFLX240531P005400002024-05-28 11:48AM EDT540.000.040.000.000.00-20021650.00%
NFLX240531P005450002024-05-29 11:39AM EDT545.000.050.000.000.00-911550.00%
NFLX240531P005500002024-05-29 3:55PM EDT550.000.030.000.000.00-5046050.00%
NFLX240531P005525002024-05-29 12:53PM EDT552.500.030.000.000.00-1150.00%
NFLX240531P005550002024-05-29 3:35PM EDT555.000.030.000.000.00-214050.00%
NFLX240531P005600002024-05-29 1:32PM EDT560.000.040.000.000.00-2032550.00%
NFLX240531P005625002024-05-23 2:43PM EDT562.500.160.000.000.00--250.00%
NFLX240531P005650002024-05-29 3:18PM EDT565.000.060.000.000.00-1915250.00%
NFLX240531P005675002024-05-29 10:12AM EDT567.500.010.000.000.00-1250.00%
NFLX240531P005700002024-05-29 12:28PM EDT570.000.040.000.000.00-343050.00%
NFLX240531P005725002024-05-28 12:39PM EDT572.500.030.000.000.00-7950.00%
NFLX240531P005750002024-05-29 10:31AM EDT575.000.100.000.000.00-749925.00%
NFLX240531P005775002024-05-29 9:48AM EDT577.500.560.000.000.00-21525.00%
NFLX240531P005800002024-05-29 2:30PM EDT580.000.030.000.000.00-331,00225.00%
NFLX240531P005825002024-05-29 11:19AM EDT582.500.050.000.000.00-85125.00%
NFLX240531P005850002024-05-29 2:56PM EDT585.000.050.000.000.00-2016725.00%
NFLX240531P005875002024-05-29 10:46AM EDT587.500.070.000.000.00-16925.00%
NFLX240531P005900002024-05-29 3:52PM EDT590.000.100.000.000.00-1840125.00%
NFLX240531P005925002024-05-29 3:35PM EDT592.500.040.000.000.00-227825.00%
NFLX240531P005950002024-05-29 3:51PM EDT595.000.050.000.000.00-5733225.00%
NFLX240531P005975002024-05-29 3:26PM EDT597.500.040.000.000.00-12722525.00%
NFLX240531P006000002024-05-29 2:52PM EDT600.000.050.000.000.00-26396225.00%
NFLX240531P006025002024-05-29 3:15PM EDT602.500.060.000.000.00-4627425.00%
NFLX240531P006050002024-05-29 3:23PM EDT605.000.050.000.000.00-13879925.00%
NFLX240531P006075002024-05-29 3:21PM EDT607.500.060.000.000.00-4722725.00%
NFLX240531P006100002024-05-29 3:53PM EDT610.000.110.000.000.00-38158025.00%
NFLX240531P006125002024-05-29 3:43PM EDT612.500.060.000.000.00-4821525.00%
NFLX240531P006150002024-05-29 3:52PM EDT615.000.150.000.000.00-40789812.50%
NFLX240531P006175002024-05-29 3:54PM EDT617.500.150.000.000.00-18429312.50%
NFLX240531P006200002024-05-29 3:59PM EDT620.000.160.000.000.00-91599212.50%
NFLX240531P006225002024-05-29 3:59PM EDT622.500.290.000.000.00-14849112.50%
NFLX240531P006250002024-05-29 3:59PM EDT625.000.250.000.000.00-4971,00212.50%
NFLX240531P006275002024-05-29 3:58PM EDT627.500.370.000.000.00-44944812.50%
NFLX240531P006300002024-05-29 3:59PM EDT630.000.290.000.000.00-2,5232,60312.50%
NFLX240531P006325002024-05-29 3:59PM EDT632.500.530.000.000.00-1,17891912.50%
NFLX240531P006350002024-05-29 3:59PM EDT635.000.700.000.000.00-90179412.50%
NFLX240531P006375002024-05-29 3:59PM EDT637.500.950.000.000.00-1,2188796.25%
NFLX240531P006400002024-05-29 3:59PM EDT640.001.330.000.000.00-2,3541,2926.25%
NFLX240531P006425002024-05-29 3:59PM EDT642.501.690.000.000.00-7746176.25%
NFLX240531P006450002024-05-29 3:59PM EDT645.002.230.000.000.00-2,6651,5216.25%
NFLX240531P006475002024-05-29 3:59PM EDT647.503.000.000.000.00-1,5325133.13%
NFLX240531P006500002024-05-29 3:59PM EDT650.003.730.000.000.00-3,2479683.13%
NFLX240531P006525002024-05-29 3:59PM EDT652.504.750.000.000.00-7642911.56%
NFLX240531P006550002024-05-29 3:59PM EDT655.006.010.000.000.00-2,8466050.00%
NFLX240531P006575002024-05-29 3:59PM EDT657.507.500.000.000.00-9913030.00%
NFLX240531P006600002024-05-29 3:59PM EDT660.008.650.000.000.00-2,5566070.00%
NFLX240531P006625002024-05-29 3:56PM EDT662.5010.500.000.000.00-9662290.00%
NFLX240531P006650002024-05-29 3:52PM EDT665.0012.130.000.000.00-5651980.00%
NFLX240531P006700002024-05-29 2:31PM EDT670.0010.780.000.000.00-48370.00%
NFLX240531P006725002024-05-29 3:46PM EDT672.5016.870.000.000.00-760.00%
NFLX240531P006750002024-05-29 10:44AM EDT675.0013.650.000.000.00-210.00%
NFLX240531P006800002024-05-29 12:23PM EDT680.0019.000.000.000.00-150.00%
NFLX240531P006825002024-05-21 11:31AM EDT682.5037.550.000.000.00--10.00%
NFLX240531P006850002024-05-29 3:03PM EDT685.0023.910.000.000.00-34130.00%
NFLX240531P006900002024-05-29 9:49AM EDT690.0039.150.000.000.00-110.00%
NFLX240531P006925002024-05-29 3:56PM EDT692.5038.000.000.000.00-210.00%
NFLX240531P007000002024-05-29 3:56PM EDT700.0045.500.000.000.00-1450.00%
NFLX240531P007100002024-05-22 2:42PM EDT710.0069.450.000.000.00--00.00%
NFLX240531P007150002024-05-21 12:24PM EDT715.0069.000.000.000.00--00.00%
NFLX240531P007700002024-05-14 2:23PM EDT770.00160.580.000.000.00--00.00%
NFLX240531P008600002024-05-23 9:59AM EDT860.00224.100.000.000.00--00.00%