Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:04AM EDT. Mercado abierto.
Opciones de comprapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241101C00280000 | 2024-10-04 2:18PM EDT | 280.00 | 436.02 | 450.25 | 452.45 | 0.00 | - | 4 | 2 | 227.23% |
| NFLX241101C00360000 | 2024-09-16 1:07PM EDT | 360.00 | 336.18 | 369.85 | 372.70 | 0.00 | - | - | 1 | 172.39% |
| NFLX241101C00430000 | 2024-09-18 3:55PM EDT | 430.00 | 264.54 | 300.50 | 302.80 | 0.00 | - | - | 2 | 136.51% |
| NFLX241101C00440000 | 2024-09-20 1:06PM EDT | 440.00 | 265.11 | 290.15 | 293.60 | 0.00 | - | 2 | 2 | 132.81% |
| NFLX241101C00490000 | 2024-09-20 11:35AM EDT | 490.00 | 215.10 | 241.10 | 243.15 | 0.00 | - | 1 | 1 | 110.02% |
| NFLX241101C00500000 | 2024-10-08 10:51AM EDT | 500.00 | 221.23 | 230.70 | 232.90 | 0.00 | - | 10 | 29 | 103.82% |
| NFLX241101C00510000 | 2024-09-16 11:20AM EDT | 510.00 | 185.97 | 221.00 | 223.40 | 0.00 | - | - | 7 | 101.25% |
| NFLX241101C00525000 | 2024-10-04 1:49PM EDT | 525.00 | 196.56 | 206.55 | 209.10 | 0.00 | - | 5 | 5 | 97.26% |
| NFLX241101C00580000 | 2024-09-23 3:33PM EDT | 580.00 | 132.71 | 152.40 | 154.70 | 0.00 | - | - | 2 | 75.76% |
| NFLX241101C00590000 | 2024-10-08 10:30AM EDT | 590.00 | 133.00 | 143.35 | 145.10 | 0.00 | - | 1 | 6 | 73.55% |
| NFLX241101C00610000 | 2024-09-24 12:39PM EDT | 610.00 | 120.36 | 124.55 | 125.60 | 0.00 | - | - | 1 | 67.21% |
| NFLX241101C00615000 | 2024-09-27 11:17AM EDT | 615.00 | 96.68 | 119.40 | 120.60 | 0.00 | - | 4 | 4 | 64.80% |
| NFLX241101C00620000 | 2024-10-08 12:20PM EDT | 620.00 | 107.45 | 115.15 | 116.55 | 0.00 | - | 4 | 8 | 64.77% |
| NFLX241101C00630000 | 2024-10-03 10:42AM EDT | 630.00 | 84.35 | 106.25 | 107.65 | 0.00 | - | 1 | 2 | 62.89% |
| NFLX241101C00635000 | 2024-10-08 10:46AM EDT | 635.00 | 94.00 | 101.30 | 102.70 | 0.00 | - | 1 | 2 | 60.70% |
| NFLX241101C00640000 | 2024-10-11 9:41AM EDT | 640.00 | 99.38 | 96.95 | 98.15 | +24.48 | +32.68% | 2 | 7 | 59.61% |
| NFLX241101C00650000 | 2024-10-09 9:30AM EDT | 650.00 | 83.00 | 88.40 | 89.45 | 0.00 | - | 2 | 6 | 57.79% |
| NFLX241101C00660000 | 2024-10-09 12:13PM EDT | 660.00 | 76.05 | 80.55 | 81.60 | 0.00 | - | 5 | 13 | 57.07% |
| NFLX241101C00665000 | 2024-10-11 10:28AM EDT | 665.00 | 78.47 | 76.35 | 77.45 | +14.05 | +21.81% | 3 | 8 | 56.06% |
| NFLX241101C00670000 | 2024-10-11 10:28AM EDT | 670.00 | 74.43 | 72.70 | 73.70 | +3.93 | +5.57% | 3 | 16 | 55.79% |
| NFLX241101C00675000 | 2024-10-10 1:47PM EDT | 675.00 | 71.78 | 68.35 | 69.65 | 0.00 | - | 3 | 5 | 54.53% |
| NFLX241101C00680000 | 2024-10-09 10:47AM EDT | 680.00 | 60.25 | 64.80 | 65.90 | 0.00 | - | 4 | 15 | 54.09% |
| NFLX241101C00685000 | 2024-10-10 1:47PM EDT | 685.00 | 64.09 | 61.20 | 62.05 | 0.00 | - | 4 | 13 | 53.40% |
| NFLX241101C00690000 | 2024-10-09 10:06AM EDT | 690.00 | 54.30 | 58.05 | 58.85 | 0.00 | - | 1 | 16 | 53.45% |
| NFLX241101C00695000 | 2024-10-10 1:47PM EDT | 695.00 | 55.85 | 54.30 | 55.40 | -1.26 | -2.21% | 2 | 56 | 52.68% |
| NFLX241101C00700000 | 2024-10-10 2:23PM EDT | 700.00 | 52.70 | 51.30 | 52.40 | -0.67 | -1.26% | 2 | 67 | 52.69% |
| NFLX241101C00705000 | 2024-10-10 2:51PM EDT | 705.00 | 52.20 | 48.05 | 49.15 | +1.79 | +3.55% | 1 | 70 | 52.17% |
| NFLX241101C00710000 | 2024-10-10 2:51PM EDT | 710.00 | 47.41 | 44.85 | 45.85 | 0.00 | - | 10 | 125 | 51.51% |
| NFLX241101C00715000 | 2024-10-11 9:51AM EDT | 715.00 | 45.60 | 42.00 | 42.75 | +1.53 | +3.47% | 2 | 107 | 51.10% |
| NFLX241101C00720000 | 2024-10-10 3:48PM EDT | 720.00 | 42.60 | 39.55 | 40.25 | +0.93 | +2.23% | 1 | 150 | 51.25% |
| NFLX241101C00725000 | 2024-10-10 3:48PM EDT | 725.00 | 38.95 | 36.60 | 37.20 | +0.03 | +0.08% | 3 | 343 | 50.51% |
| NFLX241101C00730000 | 2024-10-11 10:28AM EDT | 730.00 | 35.80 | 34.05 | 34.70 | -0.76 | -2.08% | 4 | 65 | 50.29% |
| NFLX241101C00735000 | 2024-10-11 9:49AM EDT | 735.00 | 34.00 | 31.50 | 32.20 | +0.60 | +1.80% | 6 | 33 | 50.40% |
| NFLX241101C00740000 | 2024-10-10 2:59PM EDT | 740.00 | 31.82 | 29.20 | 29.85 | -0.08 | -0.25% | 1 | 51 | 50.12% |
| NFLX241101C00745000 | 2024-10-10 2:59PM EDT | 745.00 | 29.83 | 27.05 | 27.60 | +0.29 | +0.98% | 1 | 60 | 49.82% |
| NFLX241101C00750000 | 2024-10-11 9:53AM EDT | 750.00 | 26.90 | 25.00 | 25.65 | +0.45 | +1.70% | 1 | 50 | 49.79% |
| NFLX241101C00755000 | 2024-10-10 1:50PM EDT | 755.00 | 24.85 | 23.00 | 23.60 | 0.00 | - | 3 | 19 | 49.47% |
| NFLX241101C00760000 | 2024-10-10 1:50PM EDT | 760.00 | 22.20 | 21.15 | 22.00 | -0.68 | -2.89% | 1 | 63 | 49.66% |
| NFLX241101C00765000 | 2024-10-10 2:12PM EDT | 765.00 | 21.10 | 19.40 | 20.20 | 0.00 | - | 2 | 53 | 49.40% |
| NFLX241101C00770000 | 2024-10-11 10:11AM EDT | 770.00 | 19.65 | 17.50 | 18.75 | +2.57 | +15.05% | 6 | 40 | 49.52% |
| NFLX241101C00775000 | 2024-10-10 1:47PM EDT | 775.00 | 17.80 | 16.15 | 16.75 | 0.00 | - | 3 | 41 | 48.64% |
| NFLX241101C00780000 | 2024-10-10 2:26PM EDT | 780.00 | 16.22 | 14.85 | 15.75 | +0.02 | +0.12% | 6 | 25 | 49.18% |
| NFLX241101C00785000 | 2024-10-10 2:26PM EDT | 785.00 | 14.80 | 13.35 | 13.80 | 0.00 | - | 4 | 29 | 48.02% |
| NFLX241101C00790000 | 2024-10-10 3:56PM EDT | 790.00 | 13.30 | 12.20 | 13.05 | 0.00 | - | 6 | 54 | 48.72% |
| NFLX241101C00800000 | 2024-10-11 9:56AM EDT | 800.00 | 11.57 | 10.15 | 10.55 | +0.27 | +2.39% | 1 | 494 | 47.97% |
| NFLX241101C00810000 | 2024-10-09 2:29PM EDT | 810.00 | 8.53 | 8.25 | 8.65 | 0.00 | - | 2 | 25 | 47.72% |
| NFLX241101C00820000 | 2024-10-10 11:58AM EDT | 820.00 | 7.40 | 6.65 | 7.00 | 0.00 | - | 1 | 61 | 47.40% |
| NFLX241101C00830000 | 2024-10-10 2:56PM EDT | 830.00 | 6.40 | 5.50 | 5.75 | -0.06 | -0.93% | 2 | 74 | 47.43% |
| NFLX241101C00840000 | 2024-10-10 1:42PM EDT | 840.00 | 5.13 | 4.35 | 4.65 | 0.00 | - | 3 | 30 | 47.33% |
| NFLX241101C00850000 | 2024-10-09 1:52PM EDT | 850.00 | 3.50 | 3.50 | 3.95 | 0.00 | - | 6 | 11 | 47.90% |
| NFLX241101C00860000 | 2024-10-10 10:38AM EDT | 860.00 | 2.94 | 2.84 | 3.05 | 0.00 | - | 10 | 119 | 47.37% |
| NFLX241101C00870000 | 2024-10-10 10:38AM EDT | 870.00 | 2.40 | 2.07 | 2.51 | 0.00 | - | 10 | 18 | 47.64% |
| NFLX241101C00880000 | 2024-10-11 9:48AM EDT | 880.00 | 2.37 | 1.69 | 2.19 | +0.42 | +21.54% | 1 | 21 | 48.50% |
| NFLX241101C00890000 | 2024-09-24 1:25PM EDT | 890.00 | 1.53 | 1.46 | 1.75 | 0.00 | - | - | 15 | 48.49% |
| NFLX241101C00900000 | 2024-10-11 10:09AM EDT | 900.00 | 1.30 | 1.17 | 1.41 | -0.04 | -2.99% | 2 | 31 | 48.57% |
| NFLX241101C00910000 | 2024-09-19 12:30PM EDT | 910.00 | 0.33 | 0.89 | 1.28 | 0.00 | - | - | 1 | 49.71% |
Opciones de ventapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241101P00380000 | 2024-09-30 12:23PM EDT | 380.00 | 0.11 | 0.00 | 0.42 | 0.00 | - | 1 | 1 | 102.73% |
| NFLX241101P00390000 | 2024-10-07 12:32PM EDT | 390.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 12 | 13 | 93.16% |
| NFLX241101P00400000 | 2024-09-30 12:25PM EDT | 400.00 | 0.17 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 95.41% |
| NFLX241101P00410000 | 2024-09-30 12:26PM EDT | 410.00 | 0.18 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 91.80% |
| NFLX241101P00430000 | 2024-09-16 1:17PM EDT | 430.00 | 0.39 | 0.00 | 0.45 | 0.00 | - | - | 1 | 85.16% |
| NFLX241101P00490000 | 2024-10-08 2:24PM EDT | 490.00 | 0.44 | 0.11 | 0.61 | 0.00 | - | 10 | 134 | 69.53% |
| NFLX241101P00495000 | 2024-09-20 10:38AM EDT | 495.00 | 1.06 | 0.11 | 0.64 | 0.00 | - | 2 | 1 | 68.26% |
| NFLX241101P00500000 | 2024-10-08 10:51AM EDT | 500.00 | 0.52 | 0.13 | 0.66 | 0.00 | - | 10 | 45 | 67.14% |
| NFLX241101P00525000 | 2024-10-08 2:24PM EDT | 525.00 | 0.85 | 0.13 | 0.85 | 0.00 | - | 5 | 10 | 61.08% |
| NFLX241101P00535000 | 2024-10-09 2:13PM EDT | 535.00 | 0.77 | 0.23 | 0.95 | 0.00 | - | 2 | 18 | 59.52% |
| NFLX241101P00540000 | 2024-10-09 2:33PM EDT | 540.00 | 0.95 | 0.30 | 1.02 | 0.00 | - | 1 | 19 | 58.91% |
| NFLX241101P00545000 | 2024-10-10 12:52PM EDT | 545.00 | 0.93 | 0.36 | 1.09 | 0.00 | - | 1 | 6 | 58.15% |
| NFLX241101P00550000 | 2024-10-09 3:22PM EDT | 550.00 | 1.04 | 0.44 | 1.16 | 0.00 | - | 7 | 24 | 57.43% |
| NFLX241101P00555000 | 2024-09-19 12:27PM EDT | 555.00 | 2.50 | 0.53 | 1.25 | 0.00 | - | - | 4 | 56.80% |
| NFLX241101P00560000 | 2024-10-09 12:20PM EDT | 560.00 | 1.44 | 0.62 | 1.34 | 0.00 | - | 1 | 10 | 56.08% |
| NFLX241101P00565000 | 2024-10-10 3:13PM EDT | 565.00 | 1.20 | 0.73 | 1.45 | 0.00 | - | 4 | 89 | 55.44% |
| NFLX241101P00570000 | 2024-10-09 2:15PM EDT | 570.00 | 1.70 | 0.85 | 1.61 | 0.00 | - | 1 | 276 | 54.97% |
| NFLX241101P00575000 | 2024-10-10 2:16PM EDT | 575.00 | 1.60 | 0.99 | 1.73 | 0.00 | - | 2 | 80 | 54.30% |
| NFLX241101P00580000 | 2024-10-09 9:38AM EDT | 580.00 | 2.00 | 1.16 | 1.89 | 0.00 | - | 1 | 26 | 53.78% |
| NFLX241101P00585000 | 2024-10-10 9:51AM EDT | 585.00 | 1.95 | 1.33 | 2.11 | 0.00 | - | 2 | 27 | 53.33% |
| NFLX241101P00590000 | 2024-10-08 3:14PM EDT | 590.00 | 2.63 | 1.52 | 2.27 | 0.00 | - | 13 | 55 | 52.65% |
| NFLX241101P00595000 | 2024-10-07 9:56AM EDT | 595.00 | 4.40 | 2.01 | 2.46 | 0.00 | - | 1 | 6 | 52.74% |
| NFLX241101P00600000 | 2024-10-10 12:16PM EDT | 600.00 | 2.50 | 2.36 | 2.53 | 0.00 | - | 23 | 92 | 52.00% |
| NFLX241101P00605000 | 2024-10-10 10:18AM EDT | 605.00 | 2.95 | 2.65 | 2.83 | 0.00 | - | 2 | 63 | 51.54% |
| NFLX241101P00610000 | 2024-10-10 9:30AM EDT | 610.00 | 3.60 | 2.96 | 3.15 | 0.00 | - | 2 | 144 | 51.04% |
| NFLX241101P00615000 | 2024-10-10 11:08AM EDT | 615.00 | 3.75 | 3.30 | 3.50 | 0.00 | - | 1 | 48 | 50.54% |
| NFLX241101P00620000 | 2024-10-11 9:48AM EDT | 620.00 | 3.70 | 3.40 | 3.85 | -0.35 | -8.64% | 2 | 76 | 50.28% |
| NFLX241101P00625000 | 2024-10-09 3:36PM EDT | 625.00 | 4.82 | 4.10 | 4.35 | 0.00 | - | 2 | 37 | 50.02% |
| NFLX241101P00630000 | 2024-10-10 11:59AM EDT | 630.00 | 4.85 | 4.60 | 4.90 | 0.00 | - | 2 | 58 | 49.75% |
| NFLX241101P00635000 | 2024-10-11 9:47AM EDT | 635.00 | 5.31 | 5.10 | 5.60 | -0.01 | -0.19% | 12 | 16 | 49.74% |
| NFLX241101P00640000 | 2024-10-10 1:42PM EDT | 640.00 | 5.97 | 5.75 | 6.25 | 0.00 | - | 10 | 65 | 49.42% |
| NFLX241101P00645000 | 2024-10-10 12:31PM EDT | 645.00 | 6.75 | 6.30 | 6.55 | 0.00 | - | 5 | 27 | 48.07% |
| NFLX241101P00650000 | 2024-10-10 1:30PM EDT | 650.00 | 7.07 | 7.15 | 7.35 | -0.18 | -2.48% | 1 | 118 | 47.86% |
| NFLX241101P00655000 | 2024-10-10 11:16AM EDT | 655.00 | 7.87 | 7.90 | 8.25 | -0.63 | -7.41% | 1 | 74 | 47.70% |
| NFLX241101P00660000 | 2024-10-11 10:05AM EDT | 660.00 | 8.75 | 8.80 | 9.10 | -0.34 | -3.74% | 2 | 88 | 47.26% |
| NFLX241101P00665000 | 2024-10-10 2:46PM EDT | 665.00 | 9.74 | 9.85 | 10.15 | -0.47 | -4.60% | 1 | 46 | 47.08% |
| NFLX241101P00670000 | 2024-10-11 10:34AM EDT | 670.00 | 11.10 | 10.90 | 11.25 | -0.03 | -0.28% | 2 | 34 | 46.81% |
| NFLX241101P00675000 | 2024-10-11 10:14AM EDT | 675.00 | 11.95 | 12.10 | 12.45 | -0.21 | -1.73% | 2 | 51 | 46.56% |
| NFLX241101P00680000 | 2024-10-10 3:29PM EDT | 680.00 | 13.96 | 13.30 | 13.75 | 0.00 | - | 16 | 68 | 46.32% |
| NFLX241101P00685000 | 2024-10-10 3:56PM EDT | 685.00 | 14.63 | 14.65 | 15.05 | -0.43 | -2.86% | 1 | 24 | 45.91% |
| NFLX241101P00690000 | 2024-10-10 3:55PM EDT | 690.00 | 16.50 | 16.15 | 16.55 | 0.00 | - | 7 | 94 | 45.67% |
| NFLX241101P00695000 | 2024-10-10 1:58PM EDT | 695.00 | 17.70 | 17.75 | 18.30 | 0.00 | - | 2 | 35 | 45.65% |
| NFLX241101P00700000 | 2024-10-11 10:34AM EDT | 700.00 | 19.70 | 19.70 | 20.05 | -0.30 | -1.52% | 2 | 93 | 45.44% |
| NFLX241101P00705000 | 2024-10-11 10:24AM EDT | 705.00 | 21.58 | 21.30 | 21.60 | -1.54 | -6.66% | 2 | 81 | 44.77% |
| NFLX241101P00710000 | 2024-10-10 3:29PM EDT | 710.00 | 24.11 | 23.35 | 23.90 | 0.00 | - | 9 | 92 | 45.04% |
| NFLX241101P00715000 | 2024-10-11 10:24AM EDT | 715.00 | 25.58 | 25.35 | 25.90 | -1.14 | -4.27% | 6 | 30 | 44.68% |
| NFLX241101P00720000 | 2024-10-11 10:15AM EDT | 720.00 | 27.05 | 27.55 | 28.25 | -0.77 | -2.77% | 2 | 60 | 44.65% |
| NFLX241101P00725000 | 2024-10-10 3:55PM EDT | 725.00 | 30.10 | 30.00 | 30.60 | 0.00 | - | 33 | 79 | 44.44% |
| NFLX241101P00730000 | 2024-10-10 2:45PM EDT | 730.00 | 31.61 | 32.45 | 33.05 | -0.96 | -2.95% | 3 | 131 | 44.20% |
| NFLX241101P00735000 | 2024-10-11 9:31AM EDT | 735.00 | 34.63 | 34.70 | 35.50 | +0.35 | +1.02% | 3 | 8 | 43.79% |
| NFLX241101P00740000 | 2024-10-10 3:11PM EDT | 740.00 | 37.77 | 37.70 | 38.30 | 0.00 | - | 6 | 16 | 43.69% |
| NFLX241101P00745000 | 2024-10-09 2:22PM EDT | 745.00 | 44.09 | 40.35 | 41.25 | 0.00 | - | 1 | 5 | 43.62% |
| NFLX241101P00750000 | 2024-10-09 2:18PM EDT | 750.00 | 47.15 | 43.15 | 43.80 | 0.00 | - | 2 | 6 | 42.81% |
| NFLX241101P00760000 | 2024-10-09 2:46PM EDT | 760.00 | 51.97 | 49.30 | 50.00 | 0.00 | - | 4 | 4 | 42.21% |
| NFLX241101P00770000 | 2024-09-30 3:31PM EDT | 770.00 | 73.60 | 55.95 | 56.90 | 0.00 | - | - | 1 | 41.94% |
| NFLX241101P00775000 | 2024-10-09 9:57AM EDT | 775.00 | 66.55 | 59.25 | 60.30 | 0.00 | - | 1 | 1 | 41.46% |
© 2024 Yahoo. Todos los derechos reservados.