U.S. markets close in 4 hours 20 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
641.99-5.47 (-0.84%)
A partir del 11:40AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX241018C002000002024-07-15 3:50PM EDT200.00459.50442.50448.400.00-11130.30%
NFLX241018C002100002024-06-17 3:40PM EDT210.00474.85438.30444.600.00--1155.33%
NFLX241018C002200002024-07-15 3:50PM EDT220.00439.80422.55428.850.00-11121.95%
NFLX241018C002300002024-07-15 3:50PM EDT230.00430.00413.55419.500.00-22122.01%
NFLX241018C002500002024-07-12 3:59PM EDT250.00401.65392.85400.000.00--1112.44%
NFLX241018C002600002024-06-20 9:31AM EDT260.00431.58384.05390.300.00-12111.77%
NFLX241018C003000002024-07-16 1:20PM EDT300.00358.60344.50351.000.00-1498.18%
NFLX241018C003100002024-07-10 10:04AM EDT310.00375.65333.80341.000.00--193.18%
NFLX241018C003300002024-07-18 9:33AM EDT330.00326.72314.40321.25-25.58-7.26%2187.71%
NFLX241018C003600002024-05-08 3:15PM EDT360.00261.63288.80291.450.00--184.45%
NFLX241018C003800002024-06-21 12:50PM EDT380.00311.99265.30272.400.00-1274.61%
NFLX241018C003900002024-07-15 1:15PM EDT390.00274.18256.70262.650.00-1273.66%
NFLX241018C004000002024-05-24 2:52PM EDT400.00260.27291.00299.950.00-28141.89%
NFLX241018C004100002024-07-10 9:59AM EDT410.00277.55237.15243.250.00-2468.84%
NFLX241018C004200002024-07-12 3:50PM EDT420.00233.70226.80233.800.00-1266.11%
NFLX241018C004300002024-06-25 9:39AM EDT430.00243.05217.85224.000.00-25064.50%
NFLX241018C004400002024-07-03 10:49AM EDT440.00248.69207.85214.600.00-1362.20%
NFLX241018C004500002024-05-29 10:05AM EDT450.00218.44244.20246.350.00-27118.29%
NFLX241018C004600002024-05-06 3:17PM EDT460.00154.60202.45205.050.00--175.78%
NFLX241018C004700002024-07-16 1:39PM EDT470.00193.60180.00185.600.00-1456.47%
NFLX241018C004800002024-07-16 1:56PM EDT480.00183.08170.95174.500.00-2853.53%
NFLX241018C004900002024-07-11 2:06PM EDT490.00171.78160.60165.500.00-2651.26%
NFLX241018C005000002024-07-15 2:18PM EDT500.00167.45153.30156.650.00-42751.29%
NFLX241018C005100002024-07-15 2:23PM EDT510.00159.80144.40147.750.00-1652.12%
NFLX241018C005200002024-07-16 10:22AM EDT520.00147.90135.45138.600.00-1450.25%
NFLX241018C005300002024-07-12 2:52PM EDT530.00139.98127.10130.300.00-2649.30%
NFLX241018C005400002024-07-17 2:02PM EDT540.00124.55119.15122.150.00-152948.36%
NFLX241018C005500002024-07-17 12:58PM EDT550.00116.56111.80115.350.00-12148.65%
NFLX241018C005600002024-07-18 9:59AM EDT560.00112.27103.50106.40+3.82+3.52%13146.55%
NFLX241018C005700002024-07-16 3:12PM EDT570.00109.2595.8599.350.00-52746.18%
NFLX241018C005800002024-07-17 12:31PM EDT580.0092.3889.2092.200.00-33845.49%
NFLX241018C005900002024-07-16 9:43AM EDT590.0086.4882.4585.75-13.42-13.43%55745.22%
NFLX241018C006000002024-07-18 11:10AM EDT600.0079.0076.6079.25-3.11-3.79%15644.69%
NFLX241018C006100002024-07-16 11:42AM EDT610.0079.4969.5072.700.00-15043.91%
NFLX241018C006200002024-07-18 9:59AM EDT620.0072.3564.5067.05+5.35+7.99%57143.65%
NFLX241018C006300002024-07-18 10:42AM EDT630.0061.9659.2562.00+1.96+3.27%341743.65%
NFLX241018C006400002024-07-18 11:12AM EDT640.0055.8054.2555.85-3.80-6.38%117642.57%
NFLX241018C006500002024-07-18 11:23AM EDT650.0050.2649.8051.05-3.23-6.04%3741142.33%
NFLX241018C006600002024-07-18 10:40AM EDT660.0046.0045.1047.15-2.52-5.19%425442.56%
NFLX241018C006700002024-07-18 10:51AM EDT670.0044.5040.8042.50-0.35-0.78%527242.00%
NFLX241018C006800002024-07-18 9:57AM EDT680.0038.3536.7037.90-1.96-4.86%520241.27%
NFLX241018C006900002024-07-17 3:46PM EDT690.0036.2032.3534.600.00-312741.34%
NFLX241018C007000002024-07-18 11:08AM EDT700.0031.0029.3031.95-1.75-5.34%555141.73%
NFLX241018C007100002024-07-17 2:28PM EDT710.0029.5425.8527.950.00-98940.83%
NFLX241018C007200002024-07-18 11:10AM EDT720.0024.5022.8524.80-2.25-8.41%2617540.41%
NFLX241018C007300002024-07-17 10:22AM EDT730.0023.0121.5022.750.00-314240.74%
NFLX241018C007400002024-07-18 10:57AM EDT740.0021.7519.2019.80-0.45-2.03%1112240.09%
NFLX241018C007500002024-07-18 10:59AM EDT750.0019.1016.5017.60-0.50-2.55%13617339.91%
NFLX241018C007600002024-07-18 10:40AM EDT760.0015.4015.0015.65-1.15-6.95%146739.78%
NFLX241018C007700002024-07-17 11:27AM EDT770.0015.5512.6514.05+1.50+10.68%126739.84%
NFLX241018C007800002024-07-18 11:23AM EDT780.0012.2611.7512.45-1.33-9.79%116239.72%
NFLX241018C007900002024-07-17 11:27AM EDT790.0011.1510.4011.100.00-1849439.72%
NFLX241018C008000002024-07-18 11:14AM EDT800.009.809.209.85-1.10-10.09%2317439.68%
NFLX241018C008100002024-07-16 3:07PM EDT810.0010.508.058.750.00-16339.68%
NFLX241018C008200002024-07-17 10:28AM EDT820.008.856.907.75+1.14+14.79%115239.65%
NFLX241018C008300002024-07-17 10:16AM EDT830.007.006.356.850.00-57339.62%
NFLX241018C008400002024-07-18 10:58AM EDT840.006.525.506.10-0.08-1.21%11039.68%
NFLX241018C008500002024-07-18 9:30AM EDT850.006.154.805.40+0.77+14.31%17639.69%
NFLX241018C008600002024-07-17 3:57PM EDT860.005.154.405.000.00-35540.14%
NFLX241018C008700002024-07-17 1:58PM EDT870.004.602.174.250.00-11439.78%
NFLX241018C008800002024-07-11 11:22AM EDT880.004.203.355.25-1.25-22.94%11042.91%
NFLX241018C008900002024-07-17 1:50PM EDT890.003.452.453.450.00-102640.15%
NFLX241018C009000002024-07-17 1:50PM EDT900.003.062.512.970.00-115139.96%
NFLX241018C009100002024-07-16 3:11PM EDT910.003.172.143.800.00-13243.06%
NFLX241018C009200002024-07-10 9:46AM EDT920.005.000.842.750.00-1641.33%
NFLX241018C009300002024-07-11 11:34AM EDT930.002.931.422.750.00-52342.29%
NFLX241018C009400002024-06-14 11:14AM EDT940.004.501.702.910.00-1243.70%
NFLX241018C009500002024-07-16 12:40PM EDT950.001.940.972.310.00-11342.78%
NFLX241018C009600002024-07-17 3:14PM EDT960.001.510.782.130.00-11143.06%
NFLX241018C009700002024-07-17 3:14PM EDT970.001.320.551.970.00-1343.35%
NFLX241018C009800002024-07-16 12:40PM EDT980.001.310.481.830.00-2443.67%
NFLX241018C009900002024-07-17 1:51PM EDT990.001.080.351.700.00-102643.96%
NFLX241018C010000002024-07-17 3:09PM EDT1,000.001.000.671.590.00-143844.30%
NFLX241018C010100002024-07-10 1:52PM EDT1,010.001.870.431.500.00-5944.69%
NFLX241018C010200002024-07-17 11:23AM EDT1,020.000.790.391.410.00-1545.04%
NFLX241018C010300002024-07-11 11:07AM EDT1,030.001.090.351.340.00-1145.46%
NFLX241018C010500002024-07-09 12:45PM EDT1,050.001.560.231.210.00-13546.25%
NFLX241018C010600002024-05-24 12:11PM EDT1,060.000.611.052.010.00-31650.81%
NFLX241018C010700002024-07-17 10:38AM EDT1,070.000.900.451.110.00-14647.12%
NFLX241018C010800002024-07-18 9:45AM EDT1,080.000.450.140.65+0.09+25.00%13844.48%
NFLX241018C010900002024-07-15 2:37PM EDT1,090.000.530.011.030.00-416448.01%
NFLX241018C011000002024-07-17 3:57PM EDT1,100.000.420.240.720.00-517046.41%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX241018P002000002024-07-03 9:30AM EDT200.000.080.010.390.00-12187.50%
NFLX241018P002100002024-07-12 10:54AM EDT210.000.090.000.620.00--088.18%
NFLX241018P002400002024-06-11 9:55AM EDT240.000.110.030.840.00-1181.35%
NFLX241018P002500002024-05-23 11:51AM EDT250.000.490.002.730.00-1291.41%
NFLX241018P002700002024-04-29 12:08PM EDT270.000.950.100.740.00--171.88%
NFLX241018P002900002024-06-28 10:50AM EDT290.000.450.010.900.00-51066.99%
NFLX241018P003000002024-07-15 2:09PM EDT300.000.330.010.930.00-23964.60%
NFLX241018P003100002024-07-10 12:19PM EDT310.000.350.010.960.00-21962.28%
NFLX241018P003200002024-07-11 3:40PM EDT320.000.580.130.470.00-92556.35%
NFLX241018P003300002024-05-20 1:18PM EDT330.000.640.180.880.00-1158.01%
NFLX241018P003400002024-06-17 2:43PM EDT340.000.400.211.080.00-1357.13%
NFLX241018P003500002024-07-18 10:01AM EDT350.000.620.271.00+0.07+12.73%13654.64%
NFLX241018P003600002024-07-08 12:30PM EDT360.000.600.300.710.00-18450.73%
NFLX241018P003700002024-07-11 10:38AM EDT370.000.790.031.350.00-22250.68%
NFLX241018P003800002024-07-15 2:51PM EDT380.000.760.101.460.00-14754.46%
NFLX241018P003900002024-07-17 12:42PM EDT390.000.940.221.240.00-21950.68%
NFLX241018P004000002024-07-18 10:02AM EDT400.001.050.951.15-0.18-14.63%2016547.83%
NFLX241018P004100002024-06-12 3:38PM EDT410.001.700.982.180.00-848551.06%
NFLX241018P004200002024-07-18 10:46AM EDT420.001.501.211.98+0.03+2.04%1111147.84%
NFLX241018P004300002024-07-11 2:05PM EDT430.001.601.481.91-0.40-20.00%1118745.26%
NFLX241018P004400002024-07-16 11:21AM EDT440.001.801.642.160.00-13644.07%
NFLX241018P004500002024-07-17 3:00PM EDT450.002.202.002.640.00-412143.59%
NFLX241018P004600002024-07-18 11:00AM EDT460.002.502.203.20-0.02-0.79%12343.09%
NFLX241018P004700002024-07-17 10:03AM EDT470.003.603.053.450.00-15841.51%
NFLX241018P004800002024-07-17 3:31PM EDT480.003.583.404.150.00-312341.00%
NFLX241018P004900002024-07-18 10:45AM EDT490.004.314.155.05-0.04-0.92%116140.68%
NFLX241018P005000002024-07-18 10:53AM EDT500.005.005.306.00-0.40-7.41%1280340.17%
NFLX241018P005100002024-07-17 3:39PM EDT510.006.006.356.75-0.05-0.83%114939.08%
NFLX241018P005200002024-07-18 9:36AM EDT520.007.257.658.05-0.25-3.33%131938.70%
NFLX241018P005300002024-07-18 11:20AM EDT530.008.808.959.55+0.27+3.17%29738.35%
NFLX241018P005400002024-07-17 2:38PM EDT540.0010.0710.3511.55-0.33-3.17%327138.36%
NFLX241018P005500002024-07-18 11:19AM EDT550.0012.9612.6013.20+0.57+4.60%1533537.64%
NFLX241018P005600002024-07-17 12:33PM EDT560.0015.1514.9016.150.00-712038.11%
NFLX241018P005700002024-07-18 10:32AM EDT570.0016.8016.8018.20+0.56+3.45%620837.31%
NFLX241018P005800002024-07-18 10:03AM EDT580.0018.7719.9521.65-0.03-0.16%112337.62%
NFLX241018P005900002024-07-17 3:31PM EDT590.0022.3023.3024.65+0.65+3.00%431037.21%
NFLX241018P006000002024-07-18 10:56AM EDT600.0024.7026.8027.35-0.30-1.20%633236.28%
NFLX241018P006100002024-07-18 10:36AM EDT610.0029.3529.2032.70+0.35+1.21%1020237.33%
NFLX241018P006200002024-07-18 10:03AM EDT620.0032.1434.6536.15-2.24-6.52%230536.51%
NFLX241018P006300002024-07-18 10:49AM EDT630.0037.4537.6040.65-1.32-3.40%515236.29%
NFLX241018P006400002024-07-18 10:53AM EDT640.0041.1543.6545.30-0.35-0.84%1915135.92%
NFLX241018P006500002024-07-18 11:17AM EDT650.0049.4548.7549.75+3.55+7.73%3522135.13%
NFLX241018P006600002024-07-17 3:07PM EDT660.0051.9654.3555.700.00-4223935.25%
NFLX241018P006700002024-07-18 10:47AM EDT670.0058.7058.6562.35-2.31-3.79%1610535.66%
NFLX241018P006800002024-07-18 10:19AM EDT680.0062.2065.0567.25-1.19-1.88%213734.44%
NFLX241018P006900002024-07-18 9:32AM EDT690.0066.9670.8075.05+6.11+10.04%12935.28%
NFLX241018P007000002024-07-17 9:40AM EDT700.0077.7479.1582.450.00-13935.58%
NFLX241018P007100002024-07-18 10:23AM EDT710.0081.5285.2589.50-2.89-3.42%2535.37%
NFLX241018P007200002024-07-17 10:03AM EDT720.0092.7692.9595.150.00-2333.64%
NFLX241018P007300002024-06-24 1:08PM EDT730.0085.92100.80104.250.00-12234.80%
NFLX241018P007400002024-07-16 11:42AM EDT740.00101.80107.50112.500.00-4235.01%
NFLX241018P007500002024-07-17 12:21PM EDT750.00117.67113.35120.050.00-13134.28%
NFLX241018P007600002024-06-26 10:36AM EDT760.0099.89123.80127.650.00-1133.26%
NFLX241018P007700002024-07-12 1:13PM EDT770.00128.60133.25137.450.00--534.63%
NFLX241018P008000002024-07-17 10:03AM EDT800.00159.62159.70164.000.00-23134.33%
NFLX241018P008300002024-06-21 3:44PM EDT830.00151.29185.25192.700.00-202036.01%
NFLX241018P008500002024-07-12 1:28PM EDT850.00199.87205.15212.050.00--137.12%
NFLX241018P008700002024-07-11 12:26PM EDT870.00216.54224.05231.200.00--637.45%
NFLX241018P008800002024-07-10 12:42PM EDT880.00203.70234.05241.250.00-2638.64%
NFLX241018P008900002024-07-11 10:08AM EDT890.00225.21244.25250.950.00--3738.92%
NFLX241018P009000002024-07-10 2:22PM EDT900.00222.55254.20260.900.00--25639.81%
NFLX241018P009100002024-07-10 12:35PM EDT910.00232.62263.90271.450.00--042.25%
NFLX241018P009200002024-07-12 1:28PM EDT920.00267.98274.05281.500.00--043.38%
NFLX241018P009400002024-05-31 3:50PM EDT940.00300.80260.40269.950.00-100.00%
NFLX241018P009500002024-07-11 2:40PM EDT950.00297.90303.30311.050.00--045.09%
NFLX241018P009600002024-07-11 10:07AM EDT960.00294.51313.70320.400.00--044.03%
NFLX241018P009700002024-07-11 10:03AM EDT970.00300.84323.30330.100.00--043.88%
NFLX241018P009800002024-07-08 12:43PM EDT980.00294.22333.65340.500.00--046.13%
NFLX241018P009900002024-07-10 12:42PM EDT990.00312.08343.70351.450.00--049.86%
NFLX241018P010000002024-07-09 9:35AM EDT1,000.00308.13354.05361.050.00--049.60%
NFLX241018P010100002024-07-08 1:32PM EDT1,010.00325.04364.00370.400.00--048.35%
NFLX241018P010200002024-07-10 10:46AM EDT1,020.00341.88374.00381.250.00--051.91%
NFLX241018P010300002024-07-10 1:14PM EDT1,030.00347.08384.15391.250.00--052.76%