U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
653.26+3.20 (+0.49%)
Al cierre: 04:00PM EDT
654.61 +1.35 (+0.21%)
Fuera de horario: 07:10PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240816C003300002024-06-03 1:00PM EDT330.00303.37325.80328.000.00-1196.68%
NFLX240816C003500002024-05-29 12:10PM EDT350.00318.00306.00308.250.00--590.48%
NFLX240816C003700002024-05-31 1:46PM EDT370.00269.51286.45288.500.00-1185.05%
NFLX240816C004550002024-05-31 3:50PM EDT455.00191.50203.05205.100.00-1163.14%
NFLX240816C004600002024-06-05 10:20AM EDT460.00185.34198.15200.250.00--361.95%
NFLX240816C004700002024-06-03 2:45PM EDT470.00168.29188.35190.600.00-3359.64%
NFLX240816C004800002024-06-13 2:30PM EDT480.00181.01178.70180.95+181.01-1057.50%
NFLX240816C004850002024-06-13 3:51PM EDT485.00176.34173.90176.15+6.54+3.85%11156.48%
NFLX240816C005000002024-05-31 1:55PM EDT500.00144.70159.60161.950.00-4153.63%
NFLX240816C005100002024-05-30 1:35PM EDT510.00150.30150.10152.500.00-4451.70%
NFLX240816C005200002024-06-05 3:14PM EDT520.00137.59140.80143.250.00--550.06%
NFLX240816C005250002024-05-31 3:50PM EDT525.00126.10134.10138.650.00-1151.39%
NFLX240816C005300002024-06-10 9:33AM EDT530.00120.72131.85134.050.00-2550.49%
NFLX240816C005400002024-06-11 2:26PM EDT540.00118.10122.70125.050.00-1248.92%
NFLX240816C005500002024-06-11 2:26PM EDT550.00109.37113.90116.250.00-11847.51%
NFLX240816C005600002024-06-07 10:34AM EDT560.0099.75105.65107.550.00-51446.06%
NFLX240816C005650002024-06-03 12:22PM EDT565.0085.16101.20103.400.00-52045.54%
NFLX240816C005700002024-06-10 10:25AM EDT570.0085.3097.4099.250.00-61944.96%
NFLX240816C005750002024-06-11 1:57PM EDT575.0086.3092.9095.150.00-22444.38%
NFLX240816C005800002024-06-12 10:01AM EDT580.0089.0589.3591.000.00-75743.69%
NFLX240816C005850002024-06-13 9:38AM EDT585.0078.5585.4587.25-2.45-3.02%1543.41%
NFLX240816C005900002024-06-07 2:08PM EDT590.0074.9081.6083.100.00-11042.61%
NFLX240816C005950002024-06-11 10:42AM EDT595.0071.5077.6079.500.00-21442.36%
NFLX240816C006000002024-06-13 3:59PM EDT600.0075.0074.2575.70+2.30+3.16%10112441.82%
NFLX240816C006050002024-06-07 10:34AM EDT605.0065.9570.5572.150.00-91041.48%
NFLX240816C006100002024-06-11 1:47PM EDT610.0060.8467.1568.800.00-13141.26%
NFLX240816C006150002024-06-13 1:14PM EDT615.0064.4563.7065.40+1.65+2.63%14840.92%
NFLX240816C006200002024-06-13 3:04PM EDT620.0060.9560.4062.05+5.20+9.33%13740.55%
NFLX240816C006250002024-06-13 11:43AM EDT625.0057.5257.5058.65+5.22+9.98%22740.06%
NFLX240816C006300002024-06-13 10:02AM EDT630.0050.8054.1555.50+3.30+6.95%27939.73%
NFLX240816C006350002024-06-13 3:35PM EDT635.0051.8051.2552.30+2.95+6.04%35339.28%
NFLX240816C006400002024-06-13 3:15PM EDT640.0047.4548.3549.50+2.85+6.39%915239.12%
NFLX240816C006450002024-06-13 3:46PM EDT645.0046.9045.5546.55+5.25+12.61%40651538.74%
NFLX240816C006500002024-06-13 1:44PM EDT650.0043.6042.6044.15+3.60+9.00%6418838.78%
NFLX240816C006550002024-06-13 3:03PM EDT655.0040.7140.6041.10+1.63+4.17%7710838.14%
NFLX240816C006600002024-06-13 12:49PM EDT660.0036.4838.1538.65-0.18-0.49%178637.97%
NFLX240816C006650002024-06-13 3:30PM EDT665.0036.0535.7536.40+3.20+9.74%195837.89%
NFLX240816C006700002024-06-13 3:52PM EDT670.0034.7033.5034.15+4.75+15.86%284637.74%
NFLX240816C006750002024-06-13 3:03PM EDT675.0031.2730.9532.10-1.73-5.24%2431937.67%
NFLX240816C006800002024-06-13 2:13PM EDT680.0030.0029.1530.10+1.75+6.19%3814337.58%
NFLX240816C006850002024-06-13 12:34PM EDT685.0025.5526.2528.40+0.95+3.86%75237.67%
NFLX240816C006900002024-06-13 3:30PM EDT690.0025.7524.4026.30+1.35+5.53%54237.32%
NFLX240816C006950002024-06-13 3:03PM EDT695.0023.9722.9024.45+1.04+4.54%13737.11%
NFLX240816C007000002024-06-13 2:45PM EDT700.0022.7020.7022.75+1.70+8.10%5223336.97%
NFLX240816C007050002024-06-12 10:05AM EDT705.0021.0520.4021.150.00-64236.83%
NFLX240816C007100002024-06-12 3:14PM EDT710.0018.0019.0019.550.00-1822536.62%
NFLX240816C007150002024-06-13 3:48PM EDT715.0018.7017.7018.25+2.30+14.02%38736.62%
NFLX240816C007200002024-06-13 3:34PM EDT720.0016.7516.3016.95+2.25+15.52%154036.56%
NFLX240816C007250002024-06-13 10:37AM EDT725.0013.5014.9015.80-2.85-17.43%14236.57%
NFLX240816C007300002024-06-12 3:13PM EDT730.0013.1514.1514.550.00-12013236.40%
NFLX240816C007350002024-06-13 10:54AM EDT735.0011.6012.1014.80-2.15-15.64%24037.86%
NFLX240816C007400002024-06-13 10:16AM EDT740.0010.6911.8012.80-2.81-20.81%11636.69%
NFLX240816C007450002024-06-13 10:10AM EDT745.0010.1110.9011.65-0.74-6.82%12136.40%
NFLX240816C007500002024-06-13 12:00PM EDT750.0010.0010.0010.80+0.24+2.46%310936.40%
NFLX240816C007550002024-06-12 3:04PM EDT755.008.559.209.900.00-4736.26%
NFLX240816C007600002024-06-12 11:02AM EDT760.008.258.409.400.00-152736.59%
NFLX240816C007650002024-06-03 11:32AM EDT765.006.507.808.450.00-1436.24%
NFLX240816C007700002024-06-13 1:03PM EDT770.007.177.107.75-1.15-13.82%12636.16%
NFLX240816C007750002024-06-13 10:18AM EDT775.006.106.457.20-0.35-5.43%10436.24%
NFLX240816C007800002024-06-12 3:14PM EDT780.006.055.956.600.00-3436.18%
NFLX240816C007850002024-06-07 3:53PM EDT785.005.255.456.100.00-1536.21%
NFLX240816C007900002024-06-13 1:43PM EDT790.005.454.955.60+0.05+0.93%21536.18%
NFLX240816C007950002024-06-10 1:57PM EDT795.004.374.605.150.00-23636.18%
NFLX240816C008000002024-06-13 11:06AM EDT800.003.954.454.70-0.11-2.71%1813736.12%
NFLX240816C008050002024-06-03 1:38PM EDT805.003.263.854.350.00-2336.19%
NFLX240816C008100002024-06-06 10:01AM EDT810.004.573.354.150.00-2736.53%
NFLX240816C008150002024-05-31 9:44AM EDT815.004.003.453.800.00-2236.51%
NFLX240816C008200002024-06-12 9:35AM EDT820.003.293.153.400.00-73936.30%
NFLX240816C008250002024-06-12 10:41AM EDT825.002.702.663.100.00-1936.26%
NFLX240816C008300002024-06-06 10:26AM EDT830.003.552.412.990.00-1236.67%
NFLX240816C008350002024-06-10 12:19PM EDT835.002.202.142.940.00-1437.23%
NFLX240816C008400002024-06-06 10:01AM EDT840.002.861.972.650.00-2337.09%
NFLX240816C008450002024-06-13 10:50AM EDT845.001.792.042.26-1.26-41.31%1136.56%
NFLX240816C008500002024-06-13 2:54PM EDT850.002.001.612.35+0.47+30.72%45437.50%
NFLX240816C008650002024-06-07 9:37AM EDT865.001.751.111.990.00-1138.18%
NFLX240816C008750002024-06-05 3:54PM EDT875.001.500.871.760.00-2238.52%
NFLX240816C008850002024-06-10 12:07PM EDT885.000.700.671.560.00-1338.87%
NFLX240816C008950002024-06-11 12:12PM EDT895.000.770.511.400.00-3439.28%
NFLX240816C009000002024-06-13 10:16AM EDT900.000.770.431.33+0.02+2.67%49239.50%
NFLX240816C009600002024-06-06 3:03PM EDT960.000.400.120.730.00-7841.92%
NFLX240816C009650002024-06-04 11:17AM EDT965.000.220.100.710.00-1142.22%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240816P003150002024-06-03 3:40PM EDT315.000.290.030.550.00-2269.92%
NFLX240816P003700002024-06-07 2:38PM EDT370.000.320.110.650.00-1157.45%
NFLX240816P003750002024-05-28 11:07AM EDT375.000.390.120.670.00-1156.49%
NFLX240816P003950002024-06-13 1:32PM EDT395.000.400.170.76-0.03-6.98%10152.78%
NFLX240816P004000002024-06-03 12:55PM EDT400.000.560.190.780.00-31251.88%
NFLX240816P004050002024-05-28 12:07PM EDT405.000.580.200.810.00-101350.98%
NFLX240816P004100002024-06-13 2:59PM EDT410.000.320.220.810.00-1053.30%
NFLX240816P004200002024-06-11 12:36PM EDT420.000.580.260.93+0.58--251.93%
NFLX240816P004250002024-05-29 1:27PM EDT425.000.740.290.970.00-11151.05%
NFLX240816P004300002024-05-28 12:07PM EDT430.000.870.311.020.00-11250.22%
NFLX240816P004350002024-05-24 11:23AM EDT435.000.860.341.080.00-2249.46%
NFLX240816P004400002024-05-31 3:35PM EDT440.001.120.381.140.00-2248.68%
NFLX240816P004500002024-06-12 12:51PM EDT450.000.860.451.200.00-21046.68%
NFLX240816P004550002024-06-12 1:30PM EDT455.001.000.491.36+1.00--246.47%
NFLX240816P004600002024-06-07 1:34PM EDT460.001.100.651.450.00-2445.79%
NFLX240816P004650002024-06-12 1:29PM EDT465.001.160.761.550.00-22445.13%
NFLX240816P004700002024-06-12 2:10PM EDT470.000.820.891.660.00-21444.48%
NFLX240816P004750002024-06-13 1:19PM EDT475.001.300.921.79+0.26+25.00%2743.90%
NFLX240816P004800002024-06-12 10:59AM EDT480.001.161.061.920.00-11443.27%
NFLX240816P004850002024-05-31 11:19AM EDT485.002.751.232.070.00-1542.69%
NFLX240816P004900002024-06-12 12:32PM EDT490.001.941.382.240.00-5742.15%
NFLX240816P004950002024-06-13 2:19PM EDT495.001.521.562.43-1.10-41.98%1841.63%
NFLX240816P005000002024-06-12 2:00PM EDT500.002.551.772.630.00-512541.09%
NFLX240816P005050002024-06-13 1:14PM EDT505.002.512.202.64-0.29-10.36%12339.88%
NFLX240816P005100002024-06-12 2:30PM EDT510.003.052.713.150.00-1840.23%
NFLX240816P005150002024-06-13 12:52PM EDT515.003.252.983.450.00-13539.83%
NFLX240816P005200002024-06-12 10:01AM EDT520.003.543.253.800.00-15039.49%
NFLX240816P005250002024-06-12 3:57PM EDT525.003.893.654.100.00-564938.95%
NFLX240816P005300002024-06-11 3:21PM EDT530.004.693.554.600.00-74938.82%
NFLX240816P005350002024-06-12 10:18AM EDT535.004.554.004.700.00-73837.71%
NFLX240816P005400002024-06-12 2:44PM EDT540.005.554.555.450.00-56337.96%
NFLX240816P005450002024-06-10 1:02PM EDT545.007.205.005.750.00-204637.19%
NFLX240816P005500002024-06-13 3:49PM EDT550.005.836.056.25-0.39-6.27%1569236.76%
NFLX240816P005550002024-06-07 10:05AM EDT555.008.256.656.900.00-15836.51%
NFLX240816P005600002024-06-13 9:46AM EDT560.008.206.857.60+0.89+12.18%5010836.26%
NFLX240816P005650002024-06-13 10:52AM EDT565.009.058.108.40+1.00+12.42%17236.08%
NFLX240816P005700002024-06-11 2:38PM EDT570.0010.068.759.150.00-434435.73%
NFLX240816P005750002024-06-13 1:22PM EDT575.0010.059.7010.05+0.15+1.52%26835.51%
NFLX240816P005800002024-06-12 1:41PM EDT580.0011.9610.6511.000.00-1612435.26%
NFLX240816P005850002024-06-13 10:09AM EDT585.0012.5311.6512.40-0.70-5.29%124335.49%
NFLX240816P005900002024-06-13 3:04PM EDT590.0013.0012.3513.20-1.28-8.96%324734.87%
NFLX240816P005950002024-06-13 2:58PM EDT595.0014.0013.9014.55-1.52-9.79%4016534.82%
NFLX240816P006000002024-06-13 3:49PM EDT600.0014.9815.2015.80-2.25-13.06%7112034.56%
NFLX240816P006050002024-06-13 2:27PM EDT605.0016.6016.2517.65-1.95-10.51%210434.86%
NFLX240816P006100002024-06-13 1:03PM EDT610.0019.0718.2018.90+0.12+0.63%112234.40%
NFLX240816P006150002024-06-13 2:05PM EDT615.0020.1018.6520.50-1.35-6.29%1326634.22%
NFLX240816P006200002024-06-13 2:54PM EDT620.0021.4521.4521.95-2.55-10.62%67533.79%
NFLX240816P006250002024-06-13 2:05PM EDT625.0023.5523.2523.95-1.40-5.61%33833.82%
NFLX240816P006300002024-06-13 10:07AM EDT630.0026.8225.1025.75+2.02+8.15%17133.55%
NFLX240816P006350002024-06-13 3:26PM EDT635.0027.1027.1027.90-1.68-5.84%823033.51%
NFLX240816P006400002024-06-13 12:09PM EDT640.0030.7028.0030.05-3.65-10.63%58733.37%
NFLX240816P006450002024-06-13 3:10PM EDT645.0032.1031.1032.25-3.15-8.94%1523933.19%
NFLX240816P006500002024-06-13 2:10PM EDT650.0033.3533.2534.45-1.85-5.26%711432.90%
NFLX240816P006550002024-06-13 2:15PM EDT655.0036.0136.2036.80-1.99-5.24%76432.65%
NFLX240816P006600002024-06-13 3:26PM EDT660.0038.7538.7539.35-4.15-9.67%55632.49%
NFLX240816P006650002024-06-12 2:37PM EDT665.0045.8541.4041.950.00-110032.27%
NFLX240816P006700002024-06-13 11:26AM EDT670.0046.1544.1044.80-1.05-2.22%42132.18%
NFLX240816P006750002024-06-03 10:20AM EDT675.0056.7046.4048.150.00-1132.45%
NFLX240816P007000002024-05-31 1:55PM EDT700.0076.8062.1564.100.00-5531.65%
NFLX240816P007150002024-06-05 12:14PM EDT715.0082.7872.8574.750.00-2231.06%
NFLX240816P007250002024-06-06 9:30AM EDT725.0086.1080.3582.600.00-4530.99%
NFLX240816P007500002024-05-23 2:57PM EDT750.00121.33100.45102.900.00--129.98%
NFLX240816P009000002024-05-23 2:55PM EDT900.00268.89245.40248.000.00--039.23%
NFLX240816P009500002024-05-23 2:57PM EDT950.00319.08295.40298.000.00--044.53%