U.S. markets open in 6 hours 11 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
642.76-4.74 (-0.73%)
Al cierre: 04:00PM EDT
642.49 -0.27 (-0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240726C002500002024-07-23 12:18PM EDT250.00394.850.000.000.00-200.00%
NFLX240726C003100002024-07-19 1:22PM EDT310.00323.700.000.000.00-100.00%
NFLX240726C003600002024-07-19 9:33AM EDT360.00317.100.000.000.00-100.00%
NFLX240726C003700002024-07-10 10:15AM EDT370.00310.340.000.000.00--00.00%
NFLX240726C003900002024-07-19 3:06PM EDT390.00246.480.000.000.00-100.00%
NFLX240726C004000002024-07-18 10:56AM EDT400.00249.240.000.000.00-200.00%
NFLX240726C004100002024-07-22 11:09AM EDT410.00241.460.000.000.00-300.00%
NFLX240726C004300002024-07-17 9:30AM EDT430.00220.370.000.000.00-100.00%
NFLX240726C004500002024-07-23 9:55AM EDT450.00194.170.000.000.00-100.00%
NFLX240726C004700002024-07-23 9:55AM EDT470.00174.170.000.000.00-100.00%
NFLX240726C004800002024-07-19 1:58PM EDT480.00152.280.000.000.00-100.00%
NFLX240726C005000002024-07-19 11:05AM EDT500.00153.000.000.000.00-100.00%
NFLX240726C005100002024-07-22 3:52PM EDT510.00140.050.000.000.00-100.00%
NFLX240726C005150002024-06-25 12:06PM EDT515.00158.480.000.000.00--00.00%
NFLX240726C005250002024-07-15 3:20PM EDT525.00134.870.000.000.00-300.00%
NFLX240726C005300002024-07-18 1:10PM EDT530.00115.450.000.000.00-300.00%
NFLX240726C005350002024-07-15 9:58AM EDT535.00126.750.000.000.00-100.00%
NFLX240726C005400002024-07-18 12:54PM EDT540.00106.670.000.000.00-1200.00%
NFLX240726C005500002024-07-22 3:54PM EDT550.0098.830.000.000.00-900.00%
NFLX240726C005550002024-07-19 2:43PM EDT555.0082.370.000.000.00-2000.00%
NFLX240726C005600002024-07-19 2:45PM EDT560.0077.420.000.000.00-200.00%
NFLX240726C005650002024-07-22 12:04PM EDT565.0080.430.000.000.00-100.00%
NFLX240726C005700002024-07-22 9:53AM EDT570.0069.000.000.000.00-100.00%
NFLX240726C005750002024-07-19 2:40PM EDT575.0062.940.000.000.00-400.00%
NFLX240726C005800002024-07-22 9:40AM EDT580.0060.500.000.000.00-1000.00%
NFLX240726C005850002024-07-22 3:17PM EDT585.0067.120.000.000.00-2100.00%
NFLX240726C005900002024-07-19 3:59PM EDT590.0045.510.000.000.00-700.00%
NFLX240726C005950002024-07-22 10:07AM EDT595.0053.220.000.000.00-200.00%
NFLX240726C006000002024-07-23 3:13PM EDT600.0044.000.000.000.00-4400.00%
NFLX240726C006050002024-07-22 3:54PM EDT605.0043.300.000.000.00-800.00%
NFLX240726C006100002024-07-23 10:23AM EDT610.0036.460.000.000.00-100.00%
NFLX240726C006150002024-07-23 12:57PM EDT615.0028.100.000.000.00-700.00%
NFLX240726C006200002024-07-23 3:49PM EDT620.0024.750.000.000.00-3700.00%
NFLX240726C006250002024-07-23 3:54PM EDT625.0019.800.000.000.00-6800.00%
NFLX240726C006300002024-07-23 3:54PM EDT630.0015.710.000.000.00-4600.00%
NFLX240726C006350002024-07-23 3:55PM EDT635.0011.650.000.000.00-18500.00%
NFLX240726C006400002024-07-23 3:59PM EDT640.008.650.000.000.00-76100.00%
NFLX240726C006450002024-07-23 3:59PM EDT645.006.050.000.000.00-1,82700.78%
NFLX240726C006500002024-07-23 3:59PM EDT650.004.080.000.000.00-1,77803.13%
NFLX240726C006550002024-07-23 3:59PM EDT655.002.740.000.000.00-2,83006.25%
NFLX240726C006575002024-07-23 3:59PM EDT657.501.750.000.000.00-23306.25%
NFLX240726C006600002024-07-23 3:59PM EDT660.001.590.000.000.00-1,93306.25%
NFLX240726C006625002024-07-23 3:47PM EDT662.501.340.000.000.00-30206.25%
NFLX240726C006650002024-07-23 3:58PM EDT665.001.010.000.000.00-52206.25%
NFLX240726C006675002024-07-23 3:59PM EDT667.500.720.000.000.00-258012.50%
NFLX240726C006700002024-07-23 3:59PM EDT670.000.600.000.000.00-940012.50%
NFLX240726C006725002024-07-23 3:52PM EDT672.500.780.000.000.00-163012.50%
NFLX240726C006750002024-07-23 3:59PM EDT675.000.410.000.000.00-610012.50%
NFLX240726C006775002024-07-23 3:53PM EDT677.500.370.000.000.00-158012.50%
NFLX240726C006800002024-07-23 3:59PM EDT680.000.320.000.000.00-833012.50%
NFLX240726C006825002024-07-23 3:59PM EDT682.500.250.000.000.00-187012.50%
NFLX240726C006850002024-07-23 3:52PM EDT685.000.220.000.000.00-271012.50%
NFLX240726C006875002024-07-23 3:57PM EDT687.500.150.000.000.00-39012.50%
NFLX240726C006900002024-07-23 3:59PM EDT690.000.150.000.000.00-258012.50%
NFLX240726C006925002024-07-23 12:17PM EDT692.500.160.000.000.00-22012.50%
NFLX240726C006950002024-07-23 3:33PM EDT695.000.110.000.000.00-518012.50%
NFLX240726C007000002024-07-23 3:59PM EDT700.000.090.000.000.00-1,532025.00%
NFLX240726C007050002024-07-23 3:36PM EDT705.000.060.000.000.00-80025.00%
NFLX240726C007100002024-07-23 3:20PM EDT710.000.060.000.000.00-135025.00%
NFLX240726C007150002024-07-23 3:57PM EDT715.000.030.000.000.00-135025.00%
NFLX240726C007200002024-07-23 3:50PM EDT720.000.050.000.000.00-403025.00%
NFLX240726C007250002024-07-23 3:19PM EDT725.000.020.000.000.00-33025.00%
NFLX240726C007300002024-07-23 3:44PM EDT730.000.010.000.000.00-53025.00%
NFLX240726C007350002024-07-23 3:14PM EDT735.000.010.000.000.00-12025.00%
NFLX240726C007400002024-07-23 3:53PM EDT740.000.010.000.000.00-19025.00%
NFLX240726C007450002024-07-23 3:50PM EDT745.000.010.000.000.00-8025.00%
NFLX240726C007500002024-07-23 3:46PM EDT750.000.010.000.000.00-25025.00%
NFLX240726C007550002024-07-23 11:35AM EDT755.000.020.000.000.00-184025.00%
NFLX240726C007600002024-07-23 9:30AM EDT760.000.010.000.000.00-5050.00%
NFLX240726C007650002024-07-23 10:21AM EDT765.000.030.000.000.00-5050.00%
NFLX240726C007700002024-07-23 9:31AM EDT770.000.010.000.000.00-1050.00%
NFLX240726C007750002024-07-23 1:28PM EDT775.000.010.000.000.00-45050.00%
NFLX240726C007800002024-07-23 12:59PM EDT780.000.010.000.000.00-1050.00%
NFLX240726C007850002024-07-23 9:40AM EDT785.000.010.000.000.00-1050.00%
NFLX240726C007900002024-07-22 3:11PM EDT790.000.020.000.000.00-13050.00%
NFLX240726C007950002024-07-22 9:44AM EDT795.000.010.000.000.00-2050.00%
NFLX240726C008000002024-07-23 10:11AM EDT800.000.010.000.000.00-10050.00%
NFLX240726C008050002024-07-19 1:25PM EDT805.000.030.000.000.00-2050.00%
NFLX240726C008100002024-07-23 3:23PM EDT810.000.010.000.000.00-4050.00%
NFLX240726C008150002024-07-23 1:24PM EDT815.000.010.010.000.00-9078.13%
NFLX240726C008200002024-07-23 9:33AM EDT820.000.020.000.000.00-3050.00%
NFLX240726C008250002024-07-19 1:33PM EDT825.000.010.000.000.00-7050.00%
NFLX240726C008300002024-07-22 11:37AM EDT830.000.010.000.000.00-9050.00%
NFLX240726C008350002024-07-19 10:09AM EDT835.000.010.000.000.00-1050.00%
NFLX240726C008400002024-07-22 3:59PM EDT840.000.010.000.000.00-11050.00%
NFLX240726C008450002024-07-18 2:27PM EDT845.000.420.000.000.00-24050.00%
NFLX240726C008500002024-07-23 3:37PM EDT850.000.010.000.000.00-5050.00%
NFLX240726C008550002024-07-17 3:57PM EDT855.000.500.000.000.00--050.00%
NFLX240726C008600002024-07-23 3:07PM EDT860.000.010.000.000.00-1050.00%
NFLX240726C008650002024-07-18 11:42AM EDT865.000.730.000.000.00-2050.00%
NFLX240726C008700002024-07-19 1:29PM EDT870.000.010.000.000.00-6050.00%
NFLX240726C008800002024-07-22 10:51AM EDT880.000.050.000.000.00-1050.00%
NFLX240726C008850002024-07-22 3:19PM EDT885.000.010.000.000.00-1050.00%
NFLX240726C008900002024-07-19 10:28AM EDT890.000.010.000.000.00-12050.00%
NFLX240726C008950002024-07-19 10:56AM EDT895.000.010.000.000.00-6050.00%
NFLX240726C009000002024-07-19 3:43PM EDT900.000.020.000.000.00-11050.00%
NFLX240726C009050002024-07-19 1:59PM EDT905.000.010.000.000.00-205050.00%
NFLX240726C009100002024-07-22 10:29AM EDT910.000.010.000.000.00-10050.00%
NFLX240726C009200002024-07-18 2:35PM EDT920.000.140.000.000.00-5050.00%
NFLX240726C009350002024-07-18 12:17PM EDT935.000.210.000.000.00-3050.00%
NFLX240726C009400002024-07-17 3:25PM EDT940.000.240.000.000.00--050.00%
NFLX240726C009500002024-07-19 9:53AM EDT950.000.280.000.000.00-1050.00%
NFLX240726C009550002024-07-23 2:31PM EDT955.000.010.000.000.00-1050.00%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240726P002500002024-07-01 11:07AM EDT250.000.380.000.000.00--050.00%
NFLX240726P002600002024-07-23 9:33AM EDT260.000.010.000.000.00-50050.00%
NFLX240726P002700002024-07-16 3:34PM EDT270.000.010.000.000.00--050.00%
NFLX240726P003000002024-07-18 3:14PM EDT300.000.240.000.000.00-3050.00%
NFLX240726P003200002024-06-18 3:23PM EDT320.000.080.013.550.00--1403.52%
NFLX240726P003300002024-07-18 3:07PM EDT330.000.030.000.000.00-217050.00%
NFLX240726P003400002024-07-18 3:59PM EDT340.000.110.000.000.00-1050.00%
NFLX240726P003500002024-07-19 3:02PM EDT350.000.010.000.000.00-4050.00%
NFLX240726P003600002024-07-19 2:00PM EDT360.000.150.000.000.00-4050.00%
NFLX240726P003700002024-07-19 2:52PM EDT370.000.240.000.000.00-5050.00%
NFLX240726P003800002024-07-19 3:02PM EDT380.000.020.000.000.00-20050.00%
NFLX240726P004000002024-07-22 12:25PM EDT400.000.010.000.000.00-2050.00%
NFLX240726P004100002024-07-19 9:31AM EDT410.000.010.000.000.00-1050.00%
NFLX240726P004200002024-07-19 10:57AM EDT420.000.010.000.000.00-2050.00%
NFLX240726P004300002024-07-22 9:30AM EDT430.000.530.000.000.00-1050.00%
NFLX240726P004400002024-07-19 10:57AM EDT440.000.010.000.000.00-11050.00%
NFLX240726P004500002024-07-22 9:57AM EDT450.000.010.000.000.00-2050.00%
NFLX240726P004600002024-07-19 11:21AM EDT460.000.010.000.000.00-13050.00%
NFLX240726P004700002024-07-22 10:19AM EDT470.000.030.000.000.00-2050.00%
NFLX240726P004750002024-07-22 3:23PM EDT475.000.010.000.000.00-85050.00%
NFLX240726P004800002024-07-23 10:21AM EDT480.000.140.000.000.00-2050.00%
NFLX240726P004850002024-07-22 12:41PM EDT485.000.010.000.000.00-2050.00%
NFLX240726P004900002024-07-23 10:05AM EDT490.000.010.000.000.00-1050.00%
NFLX240726P004950002024-07-22 9:44AM EDT495.000.020.000.000.00-1050.00%
NFLX240726P005000002024-07-23 3:53PM EDT500.000.010.000.000.00-131050.00%
NFLX240726P005050002024-07-22 2:09PM EDT505.000.010.000.000.00-83050.00%
NFLX240726P005100002024-07-23 1:58PM EDT510.000.020.000.000.00-12050.00%
NFLX240726P005150002024-07-23 9:40AM EDT515.000.010.000.000.00-1050.00%
NFLX240726P005200002024-07-23 10:45AM EDT520.000.010.000.000.00-4050.00%
NFLX240726P005250002024-07-23 1:29PM EDT525.000.010.000.000.00-7050.00%
NFLX240726P005300002024-07-23 2:24PM EDT530.000.010.000.000.00-54050.00%
NFLX240726P005350002024-07-23 2:05PM EDT535.000.010.000.000.00-2050.00%
NFLX240726P005400002024-07-23 3:54PM EDT540.000.030.000.000.00-37050.00%
NFLX240726P005450002024-07-23 12:48PM EDT545.000.020.000.000.00-5050.00%
NFLX240726P005500002024-07-23 3:59PM EDT550.000.030.000.000.00-76025.00%
NFLX240726P005550002024-07-23 3:51PM EDT555.000.040.000.000.00-5025.00%
NFLX240726P005600002024-07-23 3:48PM EDT560.000.040.000.000.00-34025.00%
NFLX240726P005650002024-07-23 1:52PM EDT565.000.050.000.000.00-15025.00%
NFLX240726P005700002024-07-23 3:49PM EDT570.000.040.000.000.00-56025.00%
NFLX240726P005750002024-07-23 3:32PM EDT575.000.070.000.000.00-147025.00%
NFLX240726P005800002024-07-23 3:49PM EDT580.000.080.000.000.00-283025.00%
NFLX240726P005850002024-07-23 3:32PM EDT585.000.110.000.000.00-132025.00%
NFLX240726P005900002024-07-23 3:47PM EDT590.000.110.000.000.00-340025.00%
NFLX240726P005950002024-07-23 3:54PM EDT595.000.140.000.000.00-498012.50%
NFLX240726P006000002024-07-23 3:57PM EDT600.000.210.000.000.00-1,332012.50%
NFLX240726P006050002024-07-23 3:53PM EDT605.000.280.000.000.00-264012.50%
NFLX240726P006100002024-07-23 3:59PM EDT610.000.390.000.000.00-1,160012.50%
NFLX240726P006150002024-07-23 3:57PM EDT615.000.610.000.000.00-725012.50%
NFLX240726P006200002024-07-23 3:59PM EDT620.000.950.000.000.00-87806.25%
NFLX240726P006250002024-07-23 3:59PM EDT625.001.530.000.000.00-1,02206.25%
NFLX240726P006300002024-07-23 3:59PM EDT630.002.210.000.000.00-99306.25%
NFLX240726P006350002024-07-23 3:59PM EDT635.003.680.000.000.00-96503.13%
NFLX240726P006400002024-07-23 3:59PM EDT640.005.500.000.000.00-1,94001.56%
NFLX240726P006450002024-07-23 3:59PM EDT645.008.200.000.000.00-1,67000.00%
NFLX240726P006500002024-07-23 3:54PM EDT650.0011.300.000.000.00-68100.00%
NFLX240726P006550002024-07-23 2:15PM EDT655.0012.200.000.000.00-28900.00%
NFLX240726P006575002024-07-23 1:36PM EDT657.5015.500.000.000.00-900.00%
NFLX240726P006600002024-07-23 12:25PM EDT660.0019.200.000.000.00-4900.00%
NFLX240726P006625002024-07-23 10:54AM EDT662.5020.350.000.000.00-100.00%
NFLX240726P006650002024-07-23 1:27PM EDT665.0021.700.000.000.00-2100.00%
NFLX240726P006675002024-07-23 3:06PM EDT667.5025.200.000.000.00-200.00%
NFLX240726P006700002024-07-23 2:21PM EDT670.0025.500.000.000.00-2000.00%
NFLX240726P006725002024-07-22 10:31AM EDT672.5030.500.000.000.00-200.00%
NFLX240726P006750002024-07-23 3:42PM EDT675.0033.000.000.000.00-1200.00%
NFLX240726P006775002024-07-23 9:45AM EDT677.5033.500.000.000.00-100.00%
NFLX240726P006800002024-07-23 2:19PM EDT680.0034.530.000.000.00-1000.00%
NFLX240726P006825002024-07-17 11:26AM EDT682.5053.950.000.000.00-100.00%
NFLX240726P006850002024-07-23 10:00AM EDT685.0040.730.000.000.00-100.00%
NFLX240726P006875002024-07-23 11:09AM EDT687.5040.180.000.000.00-200.00%
NFLX240726P006900002024-07-22 3:54PM EDT690.0043.060.000.000.00-2000.00%
NFLX240726P006925002024-07-23 10:53AM EDT692.5049.600.000.000.00-100.00%
NFLX240726P006950002024-07-23 10:49AM EDT695.0052.450.000.000.00-500.00%
NFLX240726P007000002024-07-23 10:13AM EDT700.0056.810.000.000.00-400.00%
NFLX240726P007050002024-07-23 12:36PM EDT705.0062.750.000.000.00-100.00%
NFLX240726P007100002024-07-18 12:30PM EDT710.0075.200.000.000.00-500.00%
NFLX240726P007150002024-07-23 10:15AM EDT715.0071.500.000.000.00-100.00%
NFLX240726P007200002024-07-23 11:51AM EDT720.0074.500.000.000.00-100.00%
NFLX240726P007250002024-07-19 9:57AM EDT725.0080.400.000.000.00-200.00%
NFLX240726P007300002024-07-19 10:36AM EDT730.0088.730.000.000.00-500.00%
NFLX240726P007350002024-07-19 10:27AM EDT735.0096.500.000.000.00-100.00%
NFLX240726P007400002024-07-19 3:37PM EDT740.00109.900.000.000.00-5500.00%
NFLX240726P007450002024-07-23 3:53PM EDT745.00102.090.000.000.00-500.00%
NFLX240726P007500002024-07-23 3:53PM EDT750.00107.110.000.000.00-500.00%
NFLX240726P007550002024-07-19 3:49PM EDT755.00124.770.000.000.00-200.00%
NFLX240726P007600002024-07-19 3:56PM EDT760.00127.270.000.000.00-200.00%
NFLX240726P007800002024-07-18 1:18PM EDT780.00136.900.000.000.00-600.00%
NFLX240726P007850002024-07-18 1:16PM EDT785.00142.390.000.000.00-200.00%
NFLX240726P007900002024-07-19 3:48PM EDT790.00159.320.000.000.00-200.00%
NFLX240726P007950002024-07-19 3:48PM EDT795.00164.340.000.000.00-200.00%
NFLX240726P008000002024-07-22 3:59PM EDT800.00152.440.000.000.00-400.00%
NFLX240726P008050002024-07-22 3:59PM EDT805.00157.470.000.000.00-300.00%
NFLX240726P008100002024-07-19 3:11PM EDT810.00177.550.000.000.00-3000.00%
NFLX240726P008200002024-07-19 3:48PM EDT820.00189.500.000.000.00-100.00%
NFLX240726P008250002024-07-19 3:48PM EDT825.00194.520.000.000.00-100.00%
NFLX240726P008400002024-07-18 1:23PM EDT840.00196.580.000.000.00-1200.00%
NFLX240726P008500002024-07-18 1:38PM EDT850.00206.220.000.000.00-200.00%
NFLX240726P008650002024-07-18 9:57AM EDT865.00214.050.000.000.00-200.00%
NFLX240726P008800002024-07-18 1:36PM EDT880.00236.240.000.000.00-2200.00%
NFLX240726P008850002024-07-18 1:26PM EDT885.00241.370.000.000.00-2000.00%
NFLX240726P008900002024-07-18 1:25PM EDT890.00245.400.000.000.00-2000.00%
NFLX240726P009000002024-07-18 1:23PM EDT900.00255.850.000.000.00-2000.00%
NFLX240726P009050002024-07-16 11:11AM EDT905.00247.650.000.000.00--00.00%
NFLX240726P009100002024-07-16 3:51PM EDT910.00253.820.000.000.00-3300.00%
NFLX240726P009150002024-07-16 3:51PM EDT915.00258.840.000.000.00--00.00%