Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250221C00300000 | 2024-08-19 12:11PM EDT | 300.00 | 389.45 | 372.80 | 377.80 | 0.00 | - | 4 | 4 | 84.95% |
| NFLX250221C00360000 | 2024-08-27 11:12AM EDT | 360.00 | 357.05 | 315.25 | 318.65 | 0.00 | - | 10 | 14 | 71.18% |
| NFLX250221C00400000 | 2024-07-22 9:59AM EDT | 400.00 | 258.55 | 305.70 | 309.55 | 0.00 | - | 4 | 3 | 97.46% |
| NFLX250221C00410000 | 2024-07-19 3:44PM EDT | 410.00 | 238.59 | 275.60 | 280.35 | 0.00 | - | 10 | 10 | 73.21% |
| NFLX250221C00440000 | 2024-07-22 9:59AM EDT | 440.00 | 222.60 | 269.05 | 272.00 | 0.00 | - | - | 1 | 87.30% |
| NFLX250221C00450000 | 2024-08-23 2:15PM EDT | 450.00 | 251.05 | 229.90 | 234.30 | 0.00 | - | 1 | 2 | 56.20% |
| NFLX250221C00460000 | 2024-08-23 2:15PM EDT | 460.00 | 241.89 | 220.95 | 225.25 | 0.00 | - | 1 | 2 | 55.00% |
| NFLX250221C00480000 | 2024-08-20 12:44PM EDT | 480.00 | 237.78 | 203.10 | 207.65 | 0.00 | - | 1 | 2 | 52.74% |
| NFLX250221C00490000 | 2024-09-05 2:26PM EDT | 490.00 | 213.90 | 194.55 | 199.35 | 0.00 | - | 5 | 9 | 51.95% |
| NFLX250221C00500000 | 2024-09-05 1:16PM EDT | 500.00 | 203.20 | 187.65 | 190.25 | 0.00 | - | 2 | 4 | 51.47% |
| NFLX250221C00510000 | 2024-09-06 3:46PM EDT | 510.00 | 181.45 | 178.95 | 181.90 | -29.91 | -14.15% | 8 | 2 | 50.42% |
| NFLX250221C00520000 | 2024-09-04 2:54PM EDT | 520.00 | 184.75 | 170.60 | 173.90 | 0.00 | - | 2 | 2 | 50.97% |
| NFLX250221C00540000 | 2024-09-04 2:54PM EDT | 540.00 | 168.30 | 153.15 | 157.70 | 0.00 | - | 10 | 16 | 49.10% |
| NFLX250221C00550000 | 2024-09-06 3:46PM EDT | 550.00 | 149.25 | 146.90 | 149.25 | +37.20 | +33.20% | 12 | 2 | 47.80% |
| NFLX250221C00570000 | 2024-09-06 1:30PM EDT | 570.00 | 131.15 | 132.00 | 134.75 | -27.20 | -17.18% | 1 | 18 | 46.71% |
| NFLX250221C00580000 | 2024-09-05 3:38PM EDT | 580.00 | 139.95 | 124.65 | 127.40 | 0.00 | - | 2 | 3 | 45.94% |
| NFLX250221C00590000 | 2024-09-06 12:51PM EDT | 590.00 | 117.65 | 117.70 | 120.35 | -12.10 | -9.33% | 14 | 7 | 45.28% |
| NFLX250221C00600000 | 2024-09-06 10:48AM EDT | 600.00 | 111.10 | 110.80 | 115.85 | -12.10 | -9.82% | 4 | 26 | 46.12% |
| NFLX250221C00610000 | 2024-09-05 2:26PM EDT | 610.00 | 118.15 | 104.75 | 109.15 | 0.00 | - | 1 | 9 | 45.45% |
| NFLX250221C00620000 | 2024-09-04 11:26AM EDT | 620.00 | 109.40 | 97.85 | 100.50 | 0.00 | - | 1 | 7 | 43.51% |
| NFLX250221C00630000 | 2024-08-30 3:50PM EDT | 630.00 | 113.70 | 91.80 | 95.50 | 0.00 | - | 19 | 32 | 43.66% |
| NFLX250221C00640000 | 2024-09-06 11:57AM EDT | 640.00 | 86.61 | 86.45 | 88.55 | -20.94 | -19.47% | 4 | 21 | 42.57% |
| NFLX250221C00650000 | 2024-09-06 10:46AM EDT | 650.00 | 80.10 | 80.75 | 82.75 | -23.40 | -22.61% | 8 | 44 | 42.03% |
| NFLX250221C00660000 | 2024-09-06 3:49PM EDT | 660.00 | 77.60 | 74.85 | 77.60 | -5.25 | -6.34% | 11 | 40 | 41.76% |
| NFLX250221C00670000 | 2024-09-05 11:50AM EDT | 670.00 | 77.30 | 70.25 | 71.75 | 0.00 | - | 3 | 48 | 40.98% |
| NFLX250221C00680000 | 2024-09-05 2:35PM EDT | 680.00 | 75.65 | 65.35 | 67.25 | 0.00 | - | 11 | 435 | 40.84% |
| NFLX250221C00690000 | 2024-09-06 11:14AM EDT | 690.00 | 61.20 | 60.25 | 63.25 | -9.00 | -12.82% | 4 | 34 | 40.86% |
| NFLX250221C00700000 | 2024-09-06 11:59AM EDT | 700.00 | 56.21 | 55.80 | 57.60 | -9.44 | -14.38% | 12 | 98 | 39.86% |
| NFLX250221C00710000 | 2024-09-05 11:50AM EDT | 710.00 | 58.00 | 52.00 | 54.05 | 0.00 | - | 9 | 125 | 39.91% |
| NFLX250221C00720000 | 2024-09-06 11:42AM EDT | 720.00 | 48.50 | 47.70 | 49.40 | -8.00 | -14.16% | 10 | 93 | 39.24% |
| NFLX250221C00730000 | 2024-09-05 11:53AM EDT | 730.00 | 50.05 | 44.10 | 45.70 | 0.00 | - | 6 | 48 | 38.99% |
| NFLX250221C00740000 | 2024-09-06 12:06PM EDT | 740.00 | 41.52 | 40.60 | 42.20 | -5.53 | -11.75% | 2 | 34 | 38.74% |
| NFLX250221C00750000 | 2024-09-06 12:06PM EDT | 750.00 | 38.22 | 37.30 | 41.05 | -5.38 | -12.34% | 4 | 56 | 39.75% |
| NFLX250221C00760000 | 2024-09-05 3:15PM EDT | 760.00 | 41.10 | 34.35 | 35.95 | 0.00 | - | 1 | 101 | 38.34% |
| NFLX250221C00770000 | 2024-08-23 11:31AM EDT | 770.00 | 32.77 | 31.55 | 33.20 | -6.58 | -16.72% | 1 | 385 | 38.21% |
| NFLX250221C00780000 | 2024-09-05 2:23PM EDT | 780.00 | 30.12 | 29.05 | 30.60 | -5.28 | -14.92% | 1 | 86 | 38.07% |
| NFLX250221C00790000 | 2024-09-05 2:25PM EDT | 790.00 | 32.61 | 25.60 | 28.15 | 0.00 | - | 1 | 132 | 37.92% |
| NFLX250221C00800000 | 2024-09-05 2:00PM EDT | 800.00 | 25.60 | 24.85 | 25.80 | -4.16 | -13.98% | 1 | 148 | 37.73% |
| NFLX250221C00810000 | 2024-09-05 3:15PM EDT | 810.00 | 27.10 | 21.95 | 23.80 | 0.00 | - | 1 | 19 | 37.68% |
| NFLX250221C00820000 | 2024-09-06 11:28AM EDT | 820.00 | 20.90 | 20.60 | 21.80 | -2.95 | -12.37% | 79 | 268 | 37.53% |
| NFLX250221C00830000 | 2024-08-27 10:21AM EDT | 830.00 | 26.10 | 18.50 | 20.05 | 0.00 | - | 21 | 135 | 37.47% |
| NFLX250221C00840000 | 2024-09-05 10:54AM EDT | 840.00 | 20.95 | 17.15 | 18.40 | 0.00 | - | 4 | 119 | 37.39% |
| NFLX250221C00850000 | 2024-09-05 3:46PM EDT | 850.00 | 15.90 | 16.00 | 16.80 | -3.00 | -15.87% | 2 | 191 | 37.26% |
| NFLX250221C00860000 | 2024-09-06 11:33AM EDT | 860.00 | 14.95 | 14.55 | 15.60 | -0.90 | -5.68% | 6 | 45 | 37.36% |
| NFLX250221C00870000 | 2024-09-05 12:42PM EDT | 870.00 | 16.10 | 13.15 | 14.10 | 0.00 | - | 1 | 23 | 37.13% |
| NFLX250221C00880000 | 2024-09-03 3:47PM EDT | 880.00 | 12.33 | 12.05 | 12.95 | 0.00 | - | 5 | 19 | 37.11% |
| NFLX250221C00890000 | 2024-09-06 12:14PM EDT | 890.00 | 11.25 | 11.05 | 11.75 | -2.27 | -16.79% | 3 | 272 | 36.96% |
| NFLX250221C00900000 | 2024-08-20 10:00AM EDT | 900.00 | 17.95 | 10.15 | 10.85 | 0.00 | - | 11 | 21 | 37.02% |
| NFLX250221C00920000 | 2024-09-06 3:28PM EDT | 920.00 | 8.70 | 8.35 | 9.00 | -1.60 | -15.53% | 1 | 9 | 36.87% |
| NFLX250221C00930000 | 2024-09-05 2:51PM EDT | 930.00 | 9.40 | 7.65 | 8.25 | 0.00 | - | 5 | 4 | 36.87% |
| NFLX250221C00940000 | 2024-09-06 9:43AM EDT | 940.00 | 7.70 | 6.95 | 7.55 | -0.80 | -9.41% | 2 | 17 | 36.86% |
| NFLX250221C00950000 | 2024-09-05 2:52PM EDT | 950.00 | 7.65 | 4.90 | 6.85 | 0.00 | - | 40 | 38 | 36.77% |
| NFLX250221C00960000 | 2024-09-05 2:52PM EDT | 960.00 | 7.00 | 5.80 | 6.25 | 0.00 | - | 44 | 9 | 36.75% |
| NFLX250221C00970000 | 2024-09-05 2:52PM EDT | 970.00 | 6.35 | 5.25 | 5.75 | 0.00 | - | 2 | 3 | 36.80% |
| NFLX250221C00980000 | 2024-08-28 11:49AM EDT | 980.00 | 5.70 | 4.75 | 6.70 | 0.00 | - | 18 | 19 | 38.87% |
| NFLX250221C00990000 | 2024-07-29 1:19PM EDT | 990.00 | 3.64 | 5.25 | 5.55 | 0.00 | - | 2 | 2 | 37.96% |
| NFLX250221C01000000 | 2024-09-03 3:57PM EDT | 1,000.00 | 4.15 | 2.28 | 5.85 | 0.00 | - | 1 | 10 | 39.12% |
| NFLX250221C01020000 | 2024-08-22 9:30AM EDT | 1,020.00 | 5.40 | 2.82 | 5.20 | 0.00 | - | - | 2 | 39.50% |
| NFLX250221C01040000 | 2024-08-29 2:01PM EDT | 1,040.00 | 3.87 | 2.23 | 4.75 | 0.00 | - | 1 | 31 | 40.08% |
| NFLX250221C01060000 | 2024-08-29 2:01PM EDT | 1,060.00 | 3.17 | 1.66 | 3.05 | 0.00 | - | 1 | 5 | 38.02% |
Opciones de ventapor21 de febrero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250221P00300000 | 2024-08-30 10:47AM EDT | 300.00 | 0.84 | 0.50 | 1.91 | 0.00 | - | 4 | 108 | 56.86% |
| NFLX250221P00310000 | 2024-08-22 12:07PM EDT | 310.00 | 0.71 | 0.57 | 2.06 | 0.00 | - | 1 | 14 | 55.47% |
| NFLX250221P00320000 | 2024-08-15 11:11AM EDT | 320.00 | 1.48 | 0.65 | 2.21 | 0.00 | - | 2 | 2 | 54.08% |
| NFLX250221P00330000 | 2024-09-06 2:12PM EDT | 330.00 | 1.55 | 1.35 | 2.36 | +0.05 | +3.33% | 2 | 2 | 54.29% |
| NFLX250221P00340000 | 2024-08-26 11:20AM EDT | 340.00 | 1.30 | 1.00 | 2.57 | 0.00 | - | 2 | 2 | 51.88% |
| NFLX250221P00350000 | 2024-08-20 10:06AM EDT | 350.00 | 1.40 | 1.22 | 2.79 | 0.00 | - | - | 2 | 50.89% |
| NFLX250221P00360000 | 2024-07-22 10:38AM EDT | 360.00 | 1.64 | 0.75 | 2.25 | 0.00 | - | - | 4 | 49.92% |
| NFLX250221P00370000 | 2024-08-01 9:30AM EDT | 370.00 | 2.41 | 0.76 | 2.52 | 0.00 | - | - | 1 | 48.96% |
| NFLX250221P00380000 | 2024-08-01 9:30AM EDT | 380.00 | 2.70 | 0.92 | 2.73 | 0.00 | - | - | 1 | 47.74% |
| NFLX250221P00390000 | 2024-09-06 10:41AM EDT | 390.00 | 2.92 | 2.70 | 3.95 | +0.67 | +29.78% | 9 | 12 | 49.35% |
| NFLX250221P00400000 | 2024-08-30 9:46AM EDT | 400.00 | 3.35 | 2.74 | 4.35 | +0.97 | +40.76% | 3 | 7 | 48.36% |
| NFLX250221P00420000 | 2024-09-03 3:41PM EDT | 420.00 | 3.77 | 3.65 | 5.30 | 0.00 | - | 2 | 3 | 46.50% |
| NFLX250221P00430000 | 2024-08-30 10:00AM EDT | 430.00 | 3.35 | 2.50 | 5.45 | 0.00 | - | 1 | 3 | 44.84% |
| NFLX250221P00440000 | 2024-08-30 10:00AM EDT | 440.00 | 3.75 | 5.40 | 5.95 | 0.00 | - | 1 | 22 | 43.84% |
| NFLX250221P00450000 | 2024-09-04 12:43PM EDT | 450.00 | 4.90 | 3.90 | 8.15 | 0.00 | - | 2 | 16 | 45.51% |
| NFLX250221P00460000 | 2024-09-04 2:16PM EDT | 460.00 | 5.51 | 6.90 | 8.90 | 0.00 | - | 1 | 1 | 44.59% |
| NFLX250221P00470000 | 2024-08-28 12:11PM EDT | 470.00 | 6.40 | 7.55 | 8.55 | 0.00 | - | 1 | 34 | 42.09% |
| NFLX250221P00480000 | 2024-09-06 1:00PM EDT | 480.00 | 9.25 | 8.80 | 9.30 | +2.20 | +31.21% | 10 | 307 | 41.13% |
| NFLX250221P00490000 | 2024-08-28 2:17PM EDT | 490.00 | 9.90 | 9.90 | 10.65 | +1.69 | +20.58% | 1 | 329 | 40.84% |
| NFLX250221P00500000 | 2024-09-06 1:24PM EDT | 500.00 | 11.30 | 10.95 | 11.70 | +2.00 | +21.51% | 11 | 49 | 40.05% |
| NFLX250221P00510000 | 2024-09-05 3:41PM EDT | 510.00 | 10.55 | 12.30 | 13.35 | 0.00 | - | 5 | 30 | 39.80% |
| NFLX250221P00520000 | 2024-09-03 3:42PM EDT | 520.00 | 12.18 | 14.00 | 16.10 | 0.00 | - | 19 | 49 | 40.45% |
| NFLX250221P00530000 | 2024-08-26 3:06PM EDT | 530.00 | 11.90 | 15.60 | 16.65 | 0.00 | - | 5 | 16 | 38.84% |
| NFLX250221P00540000 | 2024-09-03 2:18PM EDT | 540.00 | 14.55 | 17.45 | 18.60 | 0.00 | - | 1 | 25 | 38.44% |
| NFLX250221P00550000 | 2024-09-06 11:36AM EDT | 550.00 | 20.08 | 19.35 | 20.55 | +4.07 | +25.42% | 3 | 761 | 37.90% |
| NFLX250221P00560000 | 2024-08-30 9:53AM EDT | 560.00 | 15.58 | 21.55 | 22.90 | 0.00 | - | 3 | 52 | 37.54% |
| NFLX250221P00570000 | 2024-09-05 3:59PM EDT | 570.00 | 20.75 | 23.80 | 25.40 | 0.00 | - | 1 | 16 | 37.16% |
| NFLX250221P00580000 | 2024-09-06 3:50PM EDT | 580.00 | 26.50 | 26.35 | 28.00 | +3.70 | +16.23% | 2 | 47 | 36.71% |
| NFLX250221P00590000 | 2024-09-06 10:52AM EDT | 590.00 | 30.30 | 29.50 | 30.85 | +4.30 | +16.54% | 4 | 29 | 36.30% |
| NFLX250221P00600000 | 2024-09-06 3:40PM EDT | 600.00 | 32.26 | 32.45 | 33.95 | +4.01 | +14.19% | 5 | 99 | 35.92% |
| NFLX250221P00610000 | 2024-09-05 10:50AM EDT | 610.00 | 35.60 | 35.80 | 37.05 | +5.20 | +17.11% | 2 | 58 | 35.40% |
| NFLX250221P00620000 | 2024-09-03 11:19AM EDT | 620.00 | 33.22 | 39.20 | 40.80 | 0.00 | - | 7 | 40 | 35.15% |
| NFLX250221P00630000 | 2024-09-05 3:29PM EDT | 630.00 | 36.85 | 42.75 | 44.25 | 0.00 | - | 5 | 53 | 34.57% |
| NFLX250221P00640000 | 2024-09-05 3:35PM EDT | 640.00 | 40.20 | 46.95 | 50.25 | 0.00 | - | 80 | 143 | 35.35% |
| NFLX250221P00650000 | 2024-09-06 11:42AM EDT | 650.00 | 52.06 | 51.10 | 52.40 | +6.76 | +14.92% | 1 | 42 | 33.75% |
| NFLX250221P00660000 | 2024-09-04 10:23AM EDT | 660.00 | 49.50 | 55.65 | 57.85 | 0.00 | - | 3 | 16 | 33.91% |
| NFLX250221P00670000 | 2024-09-06 3:57PM EDT | 670.00 | 60.00 | 60.30 | 61.90 | +8.50 | +16.50% | 3 | 23 | 33.14% |
| NFLX250221P00680000 | 2024-09-03 2:29PM EDT | 680.00 | 58.20 | 65.40 | 66.85 | 0.00 | - | 1 | 122 | 32.73% |
| NFLX250221P00690000 | 2024-09-03 12:16PM EDT | 690.00 | 62.15 | 70.65 | 72.30 | 0.00 | - | 3 | 71 | 32.45% |
| NFLX250221P00700000 | 2024-09-04 9:50AM EDT | 700.00 | 68.84 | 74.00 | 77.90 | 0.00 | - | 1 | 39 | 32.12% |
| NFLX250221P00710000 | 2024-09-05 2:45PM EDT | 710.00 | 84.30 | 81.95 | 85.80 | +12.75 | +17.82% | 1 | 47 | 32.94% |
| NFLX250221P00720000 | 2024-08-29 11:41AM EDT | 720.00 | 69.45 | 85.80 | 92.05 | 0.00 | - | 6 | 68 | 32.70% |
| NFLX250221P00730000 | 2024-08-27 10:55AM EDT | 730.00 | 72.35 | 92.00 | 96.45 | 0.00 | - | 33 | 35 | 31.25% |
| NFLX250221P00750000 | 2024-08-20 11:19AM EDT | 750.00 | 88.10 | 105.50 | 111.85 | 0.00 | - | - | 1 | 31.77% |
| NFLX250221P00770000 | 2024-08-27 1:37PM EDT | 770.00 | 96.64 | 119.80 | 126.40 | 0.00 | - | - | 3 | 31.29% |
| NFLX250221P00780000 | 2024-08-28 9:39AM EDT | 780.00 | 109.50 | 127.30 | 132.00 | 0.00 | - | 1 | 2 | 29.67% |
| NFLX250221P00790000 | 2024-08-28 9:57AM EDT | 790.00 | 118.35 | 135.10 | 141.50 | 0.00 | - | 13 | 18 | 30.61% |
| NFLX250221P00800000 | 2024-08-30 9:35AM EDT | 800.00 | 124.00 | 142.90 | 149.75 | 0.00 | - | 1 | 1 | 30.57% |
| NFLX250221P00810000 | 2024-08-27 2:30PM EDT | 810.00 | 128.45 | 151.00 | 157.85 | 0.00 | - | - | 20 | 30.28% |
| NFLX250221P00820000 | 2024-08-27 1:37PM EDT | 820.00 | 132.01 | 159.10 | 166.45 | 0.00 | - | - | 1 | 30.27% |
| NFLX250221P00840000 | 2024-09-04 1:33PM EDT | 840.00 | 165.80 | 176.50 | 183.55 | 0.00 | - | 2 | 1 | 29.79% |
| NFLX250221P00850000 | 2024-08-20 3:07PM EDT | 850.00 | 160.58 | 185.10 | 192.20 | 0.00 | - | - | 2 | 29.43% |
| NFLX250221P00860000 | 2024-08-20 3:21PM EDT | 860.00 | 169.03 | 194.00 | 201.25 | 0.00 | - | 2 | 1 | 29.36% |
| NFLX250221P00880000 | 2024-08-20 3:19PM EDT | 880.00 | 186.35 | 212.60 | 217.90 | 0.00 | - | - | 1 | 26.72% |
| NFLX250221P00900000 | 2024-08-29 3:17PM EDT | 900.00 | 209.50 | 232.00 | 236.90 | 0.00 | - | - | 5 | 26.55% |
| NFLX250221P00910000 | 2024-08-21 2:26PM EDT | 910.00 | 213.20 | 240.35 | 248.60 | 0.00 | - | - | 0 | 30.22% |
| NFLX250221P00930000 | 2024-08-21 2:25PM EDT | 930.00 | 231.63 | 260.15 | 266.60 | 0.00 | - | - | 0 | 28.13% |
| NFLX250221P01000000 | 2024-08-21 2:26PM EDT | 1,000.00 | 301.97 | 329.95 | 338.35 | 0.00 | - | - | 0 | 36.41% |
© 2024 Yahoo. Todos los derechos reservados.