Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:59PM EDT. Mercado abierto.
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00250000 | 2024-05-23 11:28AM EDT | 250.00 | 392.00 | 393.70 | 396.65 | 0.00 | - | - | 4 | 186.96% |
| NFLX240614C00350000 | 2024-05-13 1:03PM EDT | 350.00 | 265.37 | 294.00 | 296.95 | 0.00 | - | 1 | 1 | 131.93% |
| NFLX240614C00430000 | 2024-05-10 3:49PM EDT | 430.00 | 181.85 | 214.25 | 217.20 | 0.00 | - | - | 1 | 95.24% |
| NFLX240614C00515000 | 2024-05-10 3:51PM EDT | 515.00 | 98.42 | 129.55 | 132.45 | 0.00 | - | - | 10 | 60.00% |
| NFLX240614C00525000 | 2024-05-10 3:51PM EDT | 525.00 | 88.77 | 119.00 | 122.60 | 0.00 | - | - | 10 | 54.14% |
| NFLX240614C00530000 | 2024-05-20 12:53PM EDT | 530.00 | 108.42 | 114.60 | 117.20 | 0.00 | - | 1 | 2 | 52.86% |
| NFLX240614C00535000 | 2024-05-24 10:00AM EDT | 535.00 | 112.93 | 109.70 | 112.70 | 0.00 | - | 1 | 2 | 52.91% |
| NFLX240614C00545000 | 2024-05-14 3:51PM EDT | 545.00 | 73.33 | 99.70 | 103.10 | 0.00 | - | - | 1 | 58.46% |
| NFLX240614C00550000 | 2024-05-24 11:16AM EDT | 550.00 | 103.18 | 94.75 | 97.70 | 0.00 | - | 1 | 1 | 54.30% |
| NFLX240614C00555000 | 2024-05-23 1:57PM EDT | 555.00 | 81.45 | 90.15 | 92.50 | 0.00 | - | 1 | 1 | 51.04% |
| NFLX240614C00560000 | 2024-05-21 12:46PM EDT | 560.00 | 87.16 | 85.00 | 87.85 | 0.00 | - | 1 | 6 | 50.21% |
| NFLX240614C00565000 | 2024-05-23 11:36AM EDT | 565.00 | 77.45 | 79.45 | 83.00 | 0.00 | - | 2 | 6 | 48.43% |
| NFLX240614C00570000 | 2024-05-23 3:48PM EDT | 570.00 | 66.69 | 75.30 | 78.00 | 0.00 | - | 1 | 3 | 46.03% |
| NFLX240614C00575000 | 2024-05-24 10:00AM EDT | 575.00 | 73.68 | 70.25 | 73.20 | 0.00 | - | 1 | 37 | 44.37% |
| NFLX240614C00580000 | 2024-05-28 11:35AM EDT | 580.00 | 69.20 | 65.40 | 68.35 | +5.15 | +8.04% | 2 | 25 | 42.46% |
| NFLX240614C00585000 | 2024-05-20 12:40PM EDT | 585.00 | 54.46 | 60.65 | 63.50 | 0.00 | - | 5 | 22 | 40.50% |
| NFLX240614C00590000 | 2024-05-28 10:57AM EDT | 590.00 | 60.73 | 56.25 | 58.75 | +2.23 | +3.81% | 1 | 13 | 38.79% |
| NFLX240614C00595000 | 2024-05-28 11:54AM EDT | 595.00 | 53.00 | 51.65 | 54.15 | +3.43 | +6.92% | 1 | 11 | 37.44% |
| NFLX240614C00600000 | 2024-05-28 10:57AM EDT | 600.00 | 51.33 | 47.10 | 48.85 | -2.73 | -5.05% | 1 | 26 | 33.99% |
| NFLX240614C00605000 | 2024-05-24 12:42PM EDT | 605.00 | 49.20 | 42.70 | 44.35 | 0.00 | - | 2 | 19 | 32.74% |
| NFLX240614C00610000 | 2024-05-24 3:38PM EDT | 610.00 | 41.90 | 38.45 | 40.10 | 0.00 | - | 4 | 34 | 31.91% |
| NFLX240614C00615000 | 2024-05-24 9:37AM EDT | 615.00 | 33.27 | 34.15 | 35.70 | 0.00 | - | 1 | 61 | 30.48% |
| NFLX240614C00620000 | 2024-05-28 11:43AM EDT | 620.00 | 32.80 | 30.25 | 31.40 | -0.20 | -0.61% | 7 | 68 | 29.05% |
| NFLX240614C00625000 | 2024-05-28 12:07PM EDT | 625.00 | 27.00 | 26.60 | 28.50 | -5.48 | -16.87% | 1 | 80 | 30.18% |
| NFLX240614C00630000 | 2024-05-28 11:56AM EDT | 630.00 | 23.90 | 23.20 | 24.10 | -2.21 | -8.46% | 19 | 88 | 27.94% |
| NFLX240614C00635000 | 2024-05-28 9:55AM EDT | 635.00 | 20.45 | 19.95 | 20.75 | -5.30 | -20.58% | 1 | 62 | 27.37% |
| NFLX240614C00640000 | 2024-05-28 12:12PM EDT | 640.00 | 17.75 | 17.00 | 18.25 | -2.05 | -10.35% | 13 | 178 | 27.91% |
| NFLX240614C00645000 | 2024-05-28 11:44AM EDT | 645.00 | 15.70 | 14.35 | 15.00 | -0.95 | -5.71% | 23 | 201 | 26.66% |
| NFLX240614C00650000 | 2024-05-28 11:36AM EDT | 650.00 | 13.35 | 12.05 | 12.45 | -0.65 | -4.64% | 260 | 657 | 26.20% |
| NFLX240614C00655000 | 2024-05-28 11:30AM EDT | 655.00 | 11.54 | 9.90 | 10.40 | -0.63 | -5.18% | 27 | 33 | 26.15% |
| NFLX240614C00660000 | 2024-05-28 12:23PM EDT | 660.00 | 8.50 | 8.15 | 8.50 | -1.70 | -16.67% | 9 | 219 | 25.92% |
| NFLX240614C00665000 | 2024-05-28 12:07PM EDT | 665.00 | 6.80 | 6.65 | 6.95 | -1.85 | -21.39% | 7 | 95 | 25.89% |
| NFLX240614C00670000 | 2024-05-28 10:58AM EDT | 670.00 | 6.67 | 5.40 | 5.75 | -0.55 | -7.62% | 35 | 78 | 26.12% |
| NFLX240614C00675000 | 2024-05-28 11:50AM EDT | 675.00 | 4.80 | 4.25 | 4.65 | -1.12 | -18.92% | 6 | 143 | 26.17% |
| NFLX240614C00680000 | 2024-05-28 11:50AM EDT | 680.00 | 3.82 | 3.50 | 3.75 | -0.78 | -16.96% | 8 | 119 | 26.26% |
| NFLX240614C00685000 | 2024-05-28 12:34PM EDT | 685.00 | 2.95 | 2.70 | 2.94 | -0.95 | -24.36% | 8 | 36 | 26.18% |
| NFLX240614C00690000 | 2024-05-28 12:36PM EDT | 690.00 | 2.30 | 2.18 | 2.35 | -0.90 | -28.13% | 10 | 72 | 26.34% |
| NFLX240614C00695000 | 2024-05-28 12:36PM EDT | 695.00 | 1.83 | 1.76 | 1.87 | -1.24 | -40.39% | 15 | 19 | 26.51% |
| NFLX240614C00700000 | 2024-05-28 12:05PM EDT | 700.00 | 1.59 | 1.33 | 1.50 | -0.44 | -21.67% | 75 | 317 | 26.76% |
| NFLX240614C00705000 | 2024-05-28 11:08AM EDT | 705.00 | 1.42 | 1.05 | 1.21 | -0.49 | -25.65% | 50 | 7 | 27.06% |
| NFLX240614C00710000 | 2024-05-28 10:56AM EDT | 710.00 | 1.13 | 0.88 | 0.96 | -0.27 | -19.29% | 5 | 33 | 27.28% |
| NFLX240614C00720000 | 2024-05-28 11:51AM EDT | 720.00 | 0.65 | 0.50 | 0.68 | -0.41 | -38.68% | 10 | 37 | 28.36% |
| NFLX240614C00730000 | 2024-05-28 11:49AM EDT | 730.00 | 0.43 | 0.28 | 0.47 | -0.15 | -25.86% | 7 | 36 | 29.24% |
| NFLX240614C00740000 | 2024-05-24 10:52AM EDT | 740.00 | 0.50 | 0.20 | 0.34 | 0.00 | - | 1 | 10 | 30.27% |
| NFLX240614C00750000 | 2024-05-28 10:23AM EDT | 750.00 | 0.25 | 0.20 | 0.26 | -0.09 | -26.47% | 1 | 8 | 31.47% |
| NFLX240614C00760000 | 2024-05-24 2:25PM EDT | 760.00 | 0.25 | 0.07 | 0.21 | 0.00 | - | 4 | 1 | 32.84% |
| NFLX240614C00770000 | 2024-05-16 9:30AM EDT | 770.00 | 0.23 | 0.06 | 0.18 | 0.00 | - | - | 1 | 34.38% |
| NFLX240614C00780000 | 2024-05-21 10:35AM EDT | 780.00 | 0.18 | 0.10 | 0.16 | 0.00 | - | 2 | 2 | 35.99% |
| NFLX240614C00790000 | 2024-05-28 9:37AM EDT | 790.00 | 0.11 | 0.01 | 0.14 | -0.07 | -38.89% | 11 | 4 | 37.45% |
| NFLX240614C00800000 | 2024-05-07 11:24AM EDT | 800.00 | 1.26 | 0.00 | 0.13 | 0.00 | - | - | 1 | 39.11% |
| NFLX240614C00810000 | 2024-05-16 12:08PM EDT | 810.00 | 0.06 | 0.01 | 0.12 | 0.00 | - | - | 2 | 40.72% |
| NFLX240614C00830000 | 2024-05-21 9:39AM EDT | 830.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | - | 1 | 44.04% |
| NFLX240614C00850000 | 2024-05-20 12:22PM EDT | 850.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | - | 5 | 48.15% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614P00400000 | 2024-05-22 2:04PM EDT | 400.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 74.80% |
| NFLX240614P00420000 | 2024-05-06 11:57AM EDT | 420.00 | 0.87 | 0.00 | 0.11 | 0.00 | - | - | 1 | 68.36% |
| NFLX240614P00430000 | 2024-05-16 12:57PM EDT | 430.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | - | 10 | 65.23% |
| NFLX240614P00445000 | 2024-05-10 3:34PM EDT | 445.00 | 0.19 | 0.00 | 0.13 | 0.00 | - | - | 7 | 60.74% |
| NFLX240614P00450000 | 2024-05-13 10:12AM EDT | 450.00 | 0.18 | 0.00 | 0.13 | 0.00 | - | 1 | 5 | 58.98% |
| NFLX240614P00455000 | 2024-05-06 11:57AM EDT | 455.00 | 1.09 | 0.02 | 0.13 | 0.00 | - | - | 1 | 58.20% |
| NFLX240614P00460000 | 2024-05-10 2:11PM EDT | 460.00 | 0.26 | 0.00 | 0.14 | 0.00 | - | 2 | 22 | 56.06% |
| NFLX240614P00470000 | 2024-05-07 12:08PM EDT | 470.00 | 0.35 | 0.00 | 0.13 | 0.00 | - | - | 1 | 52.34% |
| NFLX240614P00480000 | 2024-05-24 2:57PM EDT | 480.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 1 | 131 | 53.03% |
| NFLX240614P00485000 | 2024-05-17 1:56PM EDT | 485.00 | 0.22 | 0.01 | 0.16 | 0.00 | - | 5 | 7 | 52.64% |
| NFLX240614P00490000 | 2024-05-17 9:57AM EDT | 490.00 | 0.23 | 0.01 | 0.17 | 0.00 | - | 1 | 5 | 51.27% |
| NFLX240614P00495000 | 2024-05-15 10:13AM EDT | 495.00 | 0.36 | 0.03 | 0.18 | 0.00 | - | 22 | 29 | 49.90% |
| NFLX240614P00500000 | 2024-05-28 11:47AM EDT | 500.00 | 0.12 | 0.10 | 0.15 | -0.02 | -14.29% | 4 | 131 | 47.17% |
| NFLX240614P00505000 | 2024-05-22 12:58PM EDT | 505.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 19 | 47.17% |
| NFLX240614P00510000 | 2024-05-24 3:09PM EDT | 510.00 | 0.15 | 0.12 | 0.21 | 0.00 | - | 3 | 17 | 45.75% |
| NFLX240614P00515000 | 2024-05-08 12:30PM EDT | 515.00 | 0.95 | 0.04 | 0.23 | 0.00 | - | 1 | 7 | 44.58% |
| NFLX240614P00520000 | 2024-05-28 10:20AM EDT | 520.00 | 0.10 | 0.06 | 0.24 | -0.21 | -67.74% | 1 | 43 | 43.12% |
| NFLX240614P00525000 | 2024-05-28 10:50AM EDT | 525.00 | 0.23 | 0.09 | 0.23 | +0.01 | +4.55% | 2 | 160 | 41.21% |
| NFLX240614P00530000 | 2024-05-23 1:17PM EDT | 530.00 | 0.29 | 0.16 | 0.28 | 0.00 | - | 3 | 124 | 40.60% |
| NFLX240614P00535000 | 2024-05-24 2:59PM EDT | 535.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 248 | 314 | 39.28% |
| NFLX240614P00540000 | 2024-05-28 9:49AM EDT | 540.00 | 0.26 | 0.17 | 0.33 | +0.02 | +8.33% | 19 | 62 | 38.09% |
| NFLX240614P00545000 | 2024-05-28 9:49AM EDT | 545.00 | 0.30 | 0.21 | 0.36 | 0.00 | - | 8 | 35 | 36.87% |
| NFLX240614P00550000 | 2024-05-28 9:43AM EDT | 550.00 | 0.34 | 0.25 | 0.40 | -0.02 | -5.56% | 4 | 154 | 35.69% |
| NFLX240614P00555000 | 2024-05-28 9:42AM EDT | 555.00 | 0.39 | 0.31 | 0.45 | +0.01 | +2.63% | 8 | 177 | 34.62% |
| NFLX240614P00560000 | 2024-05-28 9:42AM EDT | 560.00 | 0.46 | 0.37 | 0.50 | +0.03 | +6.98% | 8 | 105 | 33.42% |
| NFLX240614P00565000 | 2024-05-28 12:37PM EDT | 565.00 | 0.50 | 0.45 | 0.59 | -0.04 | -7.41% | 305 | 446 | 32.57% |
| NFLX240614P00570000 | 2024-05-28 12:37PM EDT | 570.00 | 0.61 | 0.56 | 0.69 | -0.05 | -7.58% | 316 | 475 | 31.64% |
| NFLX240614P00575000 | 2024-05-28 12:34PM EDT | 575.00 | 0.69 | 0.63 | 0.77 | -0.11 | -13.75% | 77 | 1,112 | 30.42% |
| NFLX240614P00580000 | 2024-05-28 10:16AM EDT | 580.00 | 0.78 | 0.81 | 0.95 | -0.14 | -15.22% | 7 | 87 | 29.79% |
| NFLX240614P00585000 | 2024-05-28 12:34PM EDT | 585.00 | 1.01 | 1.00 | 1.09 | -0.09 | -8.18% | 50 | 132 | 28.69% |
| NFLX240614P00590000 | 2024-05-28 10:16AM EDT | 590.00 | 1.20 | 1.22 | 1.34 | -0.12 | -9.09% | 5 | 128 | 28.00% |
| NFLX240614P00595000 | 2024-05-28 12:00PM EDT | 595.00 | 1.55 | 1.46 | 1.65 | -0.19 | -10.92% | 30 | 65 | 27.34% |
| NFLX240614P00600000 | 2024-05-28 11:50AM EDT | 600.00 | 1.88 | 1.78 | 2.06 | -0.26 | -12.15% | 58 | 152 | 26.80% |
| NFLX240614P00605000 | 2024-05-28 12:02PM EDT | 605.00 | 2.28 | 2.38 | 2.54 | -0.37 | -13.96% | 3 | 115 | 26.16% |
| NFLX240614P00610000 | 2024-05-28 11:50AM EDT | 610.00 | 2.92 | 2.96 | 3.20 | -0.34 | -10.43% | 26 | 149 | 25.75% |
| NFLX240614P00615000 | 2024-05-28 12:36PM EDT | 615.00 | 3.93 | 3.80 | 4.05 | -0.04 | -1.01% | 113 | 326 | 25.44% |
| NFLX240614P00620000 | 2024-05-28 12:09PM EDT | 620.00 | 5.08 | 4.75 | 5.05 | +0.10 | +2.01% | 136 | 107 | 25.07% |
| NFLX240614P00625000 | 2024-05-28 12:21PM EDT | 625.00 | 6.10 | 5.95 | 6.25 | -0.12 | -1.93% | 33 | 295 | 24.70% |
| NFLX240614P00630000 | 2024-05-28 11:30AM EDT | 630.00 | 6.71 | 7.35 | 7.75 | -0.94 | -12.29% | 15 | 270 | 24.49% |
| NFLX240614P00635000 | 2024-05-28 12:05PM EDT | 635.00 | 9.04 | 8.95 | 9.50 | +0.24 | +2.73% | 62 | 66 | 24.26% |
| NFLX240614P00640000 | 2024-05-28 12:34PM EDT | 640.00 | 11.10 | 11.00 | 11.40 | -0.20 | -1.77% | 18 | 190 | 23.82% |
| NFLX240614P00645000 | 2024-05-28 11:17AM EDT | 645.00 | 12.70 | 13.25 | 13.70 | -0.45 | -3.42% | 20 | 92 | 23.58% |
| NFLX240614P00650000 | 2024-05-28 12:38PM EDT | 650.00 | 16.20 | 16.05 | 16.60 | +0.40 | +2.53% | 15 | 156 | 23.89% |
| NFLX240614P00655000 | 2024-05-28 11:56AM EDT | 655.00 | 18.97 | 19.05 | 20.00 | +2.57 | +15.67% | 12 | 21 | 24.60% |
| NFLX240614P00660000 | 2024-05-28 10:11AM EDT | 660.00 | 20.00 | 21.80 | 22.80 | -2.00 | -9.09% | 1 | 13 | 23.73% |
| NFLX240614P00665000 | 2024-05-23 2:12PM EDT | 665.00 | 36.72 | 25.15 | 26.45 | 0.00 | - | - | 65 | 23.95% |
| NFLX240614P00670000 | 2024-05-24 1:59PM EDT | 670.00 | 26.50 | 28.80 | 30.15 | 0.00 | - | 50 | 56 | 23.80% |
| NFLX240614P00675000 | 2024-05-20 10:45AM EDT | 675.00 | 51.25 | 32.75 | 34.35 | 0.00 | - | - | 1 | 24.35% |
| NFLX240614P00680000 | 2024-05-24 2:58PM EDT | 680.00 | 35.05 | 36.80 | 39.00 | 0.00 | - | 2 | 2 | 25.72% |
| NFLX240614P00690000 | 2024-05-24 9:57AM EDT | 690.00 | 46.00 | 45.60 | 47.80 | 0.00 | - | 2 | 3 | 26.32% |
| NFLX240614P00790000 | 2024-05-16 2:03PM EDT | 790.00 | 178.57 | 144.05 | 147.20 | 0.00 | - | - | 0 | 55.10% |
© 2024 Yahoo. Todos los derechos reservados.