U.S. markets open in 7 hours 7 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
621.10+10.58 (+1.73%)
Al cierre: 04:00PM EDT
621.31 +0.21 (+0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240920C000050002024-04-29 10:11AM EDT5.00553.380.000.000.00-800.00%
NFLX240920C000200002024-03-22 9:30AM EDT20.00603.05531.20540.900.00-110.00%
NFLX240920C001800002024-04-22 9:40AM EDT180.00374.000.000.000.00-100.00%
NFLX240920C001850002023-10-26 3:01PM EDT185.00235.73299.80306.200.00--00.00%
NFLX240920C001900002023-10-26 3:01PM EDT190.00231.21297.20302.750.00--00.00%
NFLX240920C002000002024-05-17 11:00AM EDT200.00425.000.000.000.00-1000.00%
NFLX240920C002100002023-12-14 2:59PM EDT210.00265.90288.85293.200.00-210.00%
NFLX240920C002200002024-05-17 11:27AM EDT220.00404.600.000.000.00-300.00%
NFLX240920C002300002024-04-22 10:35AM EDT230.00319.200.000.000.00-100.00%
NFLX240920C002400002024-02-28 2:19PM EDT240.00364.62369.05378.650.00-9140.00%
NFLX240920C002500002024-03-19 10:27AM EDT250.00370.17362.80372.000.00-14072.27%
NFLX240920C002600002024-01-24 1:17PM EDT260.00303.15328.00334.850.00--30.00%
NFLX240920C002700002024-04-26 9:48AM EDT270.00293.000.000.000.00-200.00%
NFLX240920C002800002024-05-15 1:23PM EDT280.00336.000.000.000.00-200.00%
NFLX240920C002900002024-03-11 2:45PM EDT290.00324.20335.20337.900.00-1409384.69%
NFLX240920C003000002024-05-07 2:37PM EDT300.00309.790.000.000.00-400.00%
NFLX240920C003100002024-03-07 10:57AM EDT310.00299.38333.75336.500.00-155118.48%
NFLX240920C003200002024-04-22 9:40AM EDT320.00238.550.000.000.00-100.00%
NFLX240920C003300002024-04-09 1:01PM EDT330.00299.16288.00290.800.00-1310.00%
NFLX240920C003400002024-05-09 11:30AM EDT340.00283.000.000.000.00-2000.00%
NFLX240920C003500002024-05-17 9:56AM EDT350.00278.450.000.000.00-1100.00%
NFLX240920C003600002024-05-16 9:30AM EDT360.00262.430.000.000.00-100.00%
NFLX240920C003700002024-05-06 2:28PM EDT370.00233.900.000.000.00-100.00%
NFLX240920C003800002024-05-14 11:50AM EDT380.00245.400.000.000.00-300.00%
NFLX240920C003850002024-02-27 12:09PM EDT385.00227.40231.25240.650.00-1154.73%
NFLX240920C003900002024-05-14 11:49AM EDT390.00235.300.000.000.00-300.00%
NFLX240920C003950002024-04-15 2:41PM EDT395.00225.36225.20230.900.00-1352.94%
NFLX240920C004000002024-05-17 12:27PM EDT400.00229.030.000.000.00-500.00%
NFLX240920C004050002024-04-18 3:21PM EDT405.00217.14223.60226.550.00-15259.39%
NFLX240920C004100002024-05-17 3:21PM EDT410.00219.880.000.000.00-2800.00%
NFLX240920C004150002024-04-02 9:30AM EDT415.00210.92152.95158.950.00-120.00%
NFLX240920C004200002024-05-16 3:57PM EDT420.00201.300.000.000.00-200.00%
NFLX240920C004250002024-04-29 2:07PM EDT425.00146.780.000.000.00-100.00%
NFLX240920C004300002024-05-14 11:50AM EDT430.00197.750.000.000.00-2100.00%
NFLX240920C004350002024-05-17 12:52PM EDT435.00196.200.000.000.00-300.00%
NFLX240920C004400002024-05-14 11:48AM EDT440.00188.320.000.000.00-2200.00%
NFLX240920C004450002024-05-17 1:18PM EDT445.00185.620.000.000.00-600.00%
NFLX240920C004500002024-05-14 11:49AM EDT450.00178.650.000.000.00-2200.00%
NFLX240920C004550002024-04-18 12:00PM EDT455.00178.80176.35180.600.00-2451.58%
NFLX240920C004600002024-05-17 3:27PM EDT460.00172.870.000.000.00-100.00%
NFLX240920C004650002024-05-17 1:21PM EDT465.00167.820.000.000.00-600.00%
NFLX240920C004700002024-05-14 11:48AM EDT470.00160.350.000.000.00-1800.00%
NFLX240920C004750002024-05-13 3:39PM EDT475.00156.560.000.000.00-100.00%
NFLX240920C004800002024-05-14 11:49AM EDT480.00151.450.000.000.00-1800.00%
NFLX240920C004850002024-05-16 3:17PM EDT485.00141.070.000.000.00-400.00%
NFLX240920C004900002024-05-14 11:48AM EDT490.00142.600.000.000.00-800.00%
NFLX240920C004950002024-05-01 10:42AM EDT495.0083.560.000.000.00-100.00%
NFLX240920C005000002024-05-17 9:58AM EDT500.00137.200.000.000.00-100.00%
NFLX240920C005050002024-04-24 10:13AM EDT505.0086.470.000.000.00-200.00%
NFLX240920C005100002024-05-14 11:50AM EDT510.00126.300.000.000.00-1800.00%
NFLX240920C005150002024-04-25 10:22AM EDT515.0077.400.000.000.00-2000.00%
NFLX240920C005200002024-05-14 11:50AM EDT520.00118.050.000.000.00-1800.00%
NFLX240920C005250002024-05-16 10:43AM EDT525.00112.060.000.000.00-1500.00%
NFLX240920C005300002024-05-15 3:31PM EDT530.00114.750.000.000.00-100.00%
NFLX240920C005350002024-05-15 3:31PM EDT535.00110.800.000.000.00-200.00%
NFLX240920C005400002024-05-13 10:15AM EDT540.0096.190.000.000.00-100.00%
NFLX240920C005450002024-05-15 3:32PM EDT545.00101.950.000.000.00-900.00%
NFLX240920C005500002024-05-15 11:43AM EDT550.0091.050.000.000.00-300.00%
NFLX240920C005550002024-05-17 11:21AM EDT555.0092.790.000.000.00-200.00%
NFLX240920C005600002024-05-13 3:34PM EDT560.0088.290.000.000.00-1000.00%
NFLX240920C005650002024-05-17 2:06PM EDT565.0085.840.000.000.00-200.00%
NFLX240920C005700002024-05-17 10:19AM EDT570.0083.970.000.000.00-100.00%
NFLX240920C005750002024-05-15 10:25AM EDT575.0081.080.000.000.00-100.00%
NFLX240920C005800002024-05-17 10:44AM EDT580.0076.700.000.000.00-200.00%
NFLX240920C005900002024-05-17 11:37AM EDT590.0068.760.000.000.00-1200.00%
NFLX240920C006000002024-05-17 3:48PM EDT600.0062.800.000.000.00-18600.00%
NFLX240920C006100002024-05-17 3:54PM EDT610.0057.530.000.000.00-2200.00%
NFLX240920C006200002024-05-17 3:49PM EDT620.0051.820.000.000.00-4500.00%
NFLX240920C006300002024-05-17 11:42AM EDT630.0046.300.000.000.00-800.78%
NFLX240920C006400002024-05-17 1:26PM EDT640.0042.320.000.000.00-1901.56%
NFLX240920C006500002024-05-17 3:58PM EDT650.0037.800.000.000.00-2101.56%
NFLX240920C006600002024-05-17 2:16PM EDT660.0033.880.000.000.00-901.56%
NFLX240920C006700002024-05-17 12:03PM EDT670.0030.500.000.000.00-1403.13%
NFLX240920C006800002024-05-17 3:54PM EDT680.0027.180.000.000.00-3303.13%
NFLX240920C006900002024-05-17 12:31PM EDT690.0024.200.000.000.00-803.13%
NFLX240920C007000002024-05-17 3:48PM EDT700.0021.280.000.000.00-703.13%
NFLX240920C007100002024-05-17 11:35AM EDT710.0019.050.000.000.00-206.25%
NFLX240920C007200002024-05-17 3:39PM EDT720.0016.780.000.000.00-5506.25%
NFLX240920C007300002024-05-17 3:39PM EDT730.0014.800.000.000.00-17106.25%
NFLX240920C007400002024-05-17 10:21AM EDT740.0013.750.000.000.00-2006.25%
NFLX240920C007500002024-05-17 3:29PM EDT750.0011.250.000.000.00-406.25%
NFLX240920C007600002024-05-16 2:50PM EDT760.008.700.000.000.00-106.25%
NFLX240920C007700002024-05-14 11:36AM EDT770.008.870.000.000.00-106.25%
NFLX240920C007800002024-05-16 1:36PM EDT780.006.600.000.000.00-106.25%
NFLX240920C007900002024-05-16 9:30AM EDT790.006.370.000.000.00-106.25%
NFLX240920C008000002024-05-17 2:31PM EDT800.005.750.000.000.00-706.25%
NFLX240920C008100002024-05-15 3:32PM EDT810.005.550.000.000.00-406.25%
NFLX240920C008200002024-05-17 10:31AM EDT820.004.800.000.000.00-2012.50%
NFLX240920C008300002024-05-09 2:47PM EDT830.004.100.000.000.00-1012.50%
NFLX240920C008400002024-05-10 9:57AM EDT840.004.050.000.000.00-1012.50%
NFLX240920C008500002024-05-17 1:47PM EDT850.002.950.000.000.00-8012.50%
NFLX240920C008600002024-05-06 3:35PM EDT860.002.100.000.000.00-2012.50%
NFLX240920C008700002024-05-17 1:42PM EDT870.002.360.000.000.00-3012.50%
NFLX240920C008800002024-05-17 1:43PM EDT880.002.030.000.000.00-9012.50%
NFLX240920C008900002024-05-14 1:14PM EDT890.001.730.000.000.00-1012.50%
NFLX240920C009000002024-05-17 9:32AM EDT900.001.450.000.000.00-1012.50%
NFLX240920C009100002024-05-15 2:20PM EDT910.001.280.000.000.00-3012.50%
NFLX240920C009200002024-04-22 3:17PM EDT920.000.760.000.000.00-3012.50%
NFLX240920C009300002024-05-15 3:22PM EDT930.001.240.000.000.00-2012.50%
NFLX240920C009400002024-05-08 9:53AM EDT940.001.120.000.000.00-1012.50%
NFLX240920C009500002024-05-08 3:01PM EDT950.001.080.000.000.00-12012.50%
NFLX240920C009600002024-05-15 3:39PM EDT960.000.930.000.000.00-1012.50%
NFLX240920C009700002024-05-16 11:06AM EDT970.000.660.000.000.00-1012.50%
NFLX240920C009800002024-05-15 3:32PM EDT980.000.700.000.000.00-30012.50%
NFLX240920C009900002024-04-30 9:34AM EDT990.000.130.000.000.00-1012.50%
NFLX240920C010000002024-05-17 1:04PM EDT1,000.000.460.000.000.00-1012.50%
NFLX240920C010100002024-05-17 11:44AM EDT1,010.000.330.000.000.00-30012.50%
NFLX240920C010200002024-03-14 2:55PM EDT1,020.002.862.092.340.00-1144.98%
NFLX240920C010300002024-04-10 12:25PM EDT1,030.001.830.160.730.00-2338.38%
NFLX240920C010400002024-04-24 9:53AM EDT1,040.000.260.000.000.00-1012.50%
NFLX240920C010500002024-05-07 9:30AM EDT1,050.000.500.000.000.00-1012.50%
NFLX240920C010600002024-04-18 11:30AM EDT1,060.001.350.110.920.00-1341.46%
NFLX240920C010700002024-04-03 9:30AM EDT1,070.001.100.001.130.00-1143.27%
NFLX240920C010800002024-05-14 10:48AM EDT1,080.000.250.000.000.00-1012.50%
NFLX240920C010900002024-04-16 10:22AM EDT1,090.001.160.010.850.00-12042.79%
NFLX240920C011000002024-04-19 2:31PM EDT1,100.000.210.000.000.00-10012.50%
NFLX240920C011100002024-05-17 1:42PM EDT1,110.000.230.000.000.00-1025.00%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240920P000700002024-05-03 3:16PM EDT70.000.010.000.000.00-41050.00%
NFLX240920P000750002024-05-07 2:33PM EDT75.000.010.000.000.00-50050.00%
NFLX240920P000900002024-04-08 12:14PM EDT90.000.020.000.410.00--10125.20%
NFLX240920P001000002024-05-10 12:48PM EDT100.000.020.000.000.00-2050.00%
NFLX240920P001050002024-04-19 11:35AM EDT105.000.080.000.660.00-119121.39%
NFLX240920P001150002024-01-24 10:35AM EDT115.000.030.000.140.00-1198.44%
NFLX240920P001250002024-05-10 9:30AM EDT125.000.020.000.000.00-1050.00%
NFLX240920P001400002024-04-25 9:30AM EDT140.000.830.000.000.00-4050.00%
NFLX240920P001450002024-01-23 11:20AM EDT145.000.250.000.170.00-2286.52%
NFLX240920P001500002024-05-08 10:36AM EDT150.000.070.000.000.00-1050.00%
NFLX240920P001650002024-04-10 12:26PM EDT165.000.120.000.380.00--285.64%
NFLX240920P001800002024-04-19 12:43PM EDT180.000.160.010.200.00-219575.59%
NFLX240920P001850002024-04-19 9:58AM EDT185.000.120.000.700.00-15919283.94%
NFLX240920P001900002024-04-25 9:30AM EDT190.000.200.000.000.00-1050.00%
NFLX240920P001950002024-01-24 4:13PM EDT195.000.300.180.380.00-101578.42%
NFLX240920P002000002024-05-14 2:21PM EDT200.000.100.000.000.00-1025.00%
NFLX240920P002100002024-04-19 10:31AM EDT210.000.200.020.750.00-129176.42%
NFLX240920P002200002024-04-26 9:30AM EDT220.000.230.000.000.00-4025.00%
NFLX240920P002300002024-04-01 1:52PM EDT230.000.360.000.600.00-15968.26%
NFLX240920P002400002024-04-19 2:24PM EDT240.000.370.000.000.00-4025.00%
NFLX240920P002500002024-05-10 3:58PM EDT250.000.200.000.000.00-25025.00%
NFLX240920P002600002024-05-06 10:09AM EDT260.000.320.000.000.00-17025.00%
NFLX240920P002700002024-05-10 2:47PM EDT270.000.380.000.000.00-1025.00%
NFLX240920P002800002024-05-01 2:44PM EDT280.000.580.000.000.00-5025.00%
NFLX240920P002900002024-04-19 11:11AM EDT290.000.740.050.940.00-322056.62%
NFLX240920P003000002024-05-15 3:55PM EDT300.000.440.000.000.00-2025.00%
NFLX240920P003100002024-05-07 12:08PM EDT310.000.470.000.000.00-1025.00%
NFLX240920P003200002024-05-15 1:54PM EDT320.000.450.000.000.00-1025.00%
NFLX240920P003300002024-05-03 9:55AM EDT330.000.930.000.000.00-4025.00%
NFLX240920P003400002024-05-13 9:30AM EDT340.000.990.000.000.00-1025.00%
NFLX240920P003500002024-05-17 10:01AM EDT350.000.660.000.000.00-12025.00%
NFLX240920P003600002024-05-16 1:42PM EDT360.000.800.000.000.00-1012.50%
NFLX240920P003700002024-05-16 11:09AM EDT370.000.910.000.000.00-1012.50%
NFLX240920P003800002024-05-16 9:30AM EDT380.001.210.000.000.00-20012.50%
NFLX240920P003850002024-05-09 9:50AM EDT385.001.470.000.000.00-5012.50%
NFLX240920P003900002024-05-15 10:57AM EDT390.001.290.000.000.00-1012.50%
NFLX240920P003950002024-05-10 3:55PM EDT395.001.650.000.000.00-2012.50%
NFLX240920P004000002024-05-17 2:42PM EDT400.001.350.000.000.00-3012.50%
NFLX240920P004050002024-05-07 10:59AM EDT405.002.080.000.000.00-1012.50%
NFLX240920P004100002024-05-15 3:36PM EDT410.001.700.000.000.00-5012.50%
NFLX240920P004150002024-05-14 9:30AM EDT415.001.960.000.000.00-8012.50%
NFLX240920P004200002024-05-17 3:33PM EDT420.001.830.000.000.00-2012.50%
NFLX240920P004250002024-05-07 9:58AM EDT425.003.100.000.000.00-1012.50%
NFLX240920P004300002024-05-14 11:48AM EDT430.002.350.000.000.00-4012.50%
NFLX240920P004350002024-05-09 1:29PM EDT435.002.960.000.000.00-1012.50%
NFLX240920P004400002024-05-15 10:20AM EDT440.002.720.000.000.00-1012.50%
NFLX240920P004450002024-04-24 3:50PM EDT445.008.450.000.000.00-1012.50%
NFLX240920P004500002024-05-17 11:49AM EDT450.003.100.000.000.00-4012.50%
NFLX240920P004550002024-05-16 1:58PM EDT455.003.720.000.000.00-5012.50%
NFLX240920P004600002024-05-17 10:02AM EDT460.003.500.000.000.00-1012.50%
NFLX240920P004650002024-05-17 10:22AM EDT465.003.850.000.000.00-4012.50%
NFLX240920P004700002024-05-17 1:56PM EDT470.004.100.000.000.00-7012.50%
NFLX240920P004750002024-05-17 3:33PM EDT475.004.550.000.000.00-1506.25%
NFLX240920P004800002024-05-15 3:59PM EDT480.005.720.000.000.00-406.25%
NFLX240920P004850002024-05-16 3:53PM EDT485.006.160.000.000.00-206.25%
NFLX240920P004900002024-05-17 10:48AM EDT490.006.080.000.000.00-206.25%
NFLX240920P004950002024-05-15 9:46AM EDT495.007.480.000.000.00-106.25%
NFLX240920P005000002024-05-17 3:29PM EDT500.007.000.000.000.00-406.25%
NFLX240920P005050002024-05-17 11:19AM EDT505.007.770.000.000.00-306.25%
NFLX240920P005100002024-05-17 9:30AM EDT510.008.850.000.000.00-106.25%
NFLX240920P005150002024-05-16 3:55PM EDT515.0010.350.000.000.00-106.25%
NFLX240920P005200002024-05-17 10:01AM EDT520.009.750.000.000.00-106.25%
NFLX240920P005250002024-05-15 1:23PM EDT525.0012.630.000.000.00-206.25%
NFLX240920P005300002024-05-17 1:50PM EDT530.0011.380.000.000.00-306.25%
NFLX240920P005350002024-05-17 11:38AM EDT535.0012.770.000.000.00-106.25%
NFLX240920P005400002024-05-17 11:39AM EDT540.0013.850.000.000.00-306.25%
NFLX240920P005450002024-05-17 12:03PM EDT545.0014.950.000.000.00-806.25%
NFLX240920P005500002024-05-17 3:17PM EDT550.0015.500.000.000.00-903.13%
NFLX240920P005550002024-05-17 11:22AM EDT555.0017.390.000.000.00-103.13%
NFLX240920P005600002024-05-17 12:57PM EDT560.0018.180.000.000.00-1603.13%
NFLX240920P005650002024-05-17 12:28PM EDT565.0019.990.000.000.00-203.13%
NFLX240920P005700002024-05-17 2:26PM EDT570.0021.180.000.000.00-403.13%
NFLX240920P005750002024-05-17 11:07AM EDT575.0023.400.000.000.00-403.13%
NFLX240920P005800002024-05-17 3:56PM EDT580.0024.250.000.000.00-5603.13%
NFLX240920P005900002024-05-17 1:44PM EDT590.0027.750.000.000.00-2201.56%
NFLX240920P006000002024-05-17 2:11PM EDT600.0031.600.000.000.00-1801.56%
NFLX240920P006100002024-05-17 3:13PM EDT610.0035.920.000.000.00-900.78%
NFLX240920P006200002024-05-17 3:40PM EDT620.0040.250.000.000.00-7500.10%
NFLX240920P006300002024-05-17 3:57PM EDT630.0045.550.000.000.00-1400.00%
NFLX240920P006400002024-05-16 2:18PM EDT640.0056.750.000.000.00-2500.00%
NFLX240920P006500002024-05-16 2:26PM EDT650.0062.650.000.000.00-600.00%
NFLX240920P006600002024-05-17 2:25PM EDT660.0063.100.000.000.00-100.00%
NFLX240920P006700002024-04-26 11:00AM EDT670.00118.200.000.000.00-1000.00%
NFLX240920P006800002024-04-19 2:48PM EDT680.00128.870.000.000.00-1200.00%
NFLX240920P006900002024-04-19 2:22PM EDT690.00133.530.000.000.00-400.00%
NFLX240920P007000002024-05-08 9:38AM EDT700.00102.230.000.000.00-100.00%
NFLX240920P007100002024-04-25 3:08PM EDT710.00146.400.000.000.00-200.00%
NFLX240920P007200002024-04-26 1:34PM EDT720.00159.960.000.000.00-300.00%
NFLX240920P007300002024-04-18 11:15AM EDT730.00127.05112.35115.350.00-2024.84%
NFLX240920P007400002024-03-04 10:35AM EDT740.00134.60124.70127.250.00-4428.43%
NFLX240920P007500002024-05-16 1:34PM EDT750.00140.470.000.000.00-100.00%
NFLX240920P007600002024-04-26 10:28AM EDT760.00203.990.000.000.00-200.00%
NFLX240920P007700002024-04-18 1:35PM EDT770.00165.95148.40153.100.00-21026.89%
NFLX240920P007800002024-04-18 1:35PM EDT780.00174.90157.95161.250.00-4024.59%
NFLX240920P007900002024-01-24 11:18AM EDT790.00236.17204.25209.450.00-2062.00%
NFLX240920P008000002024-04-24 2:38PM EDT800.00243.550.000.000.00-2300.00%
NFLX240920P008100002024-01-25 4:37PM EDT810.00254.14223.45229.450.00-2064.70%
NFLX240920P008300002024-04-17 2:42PM EDT830.00217.10207.50210.800.00-2028.45%
NFLX240920P008500002024-03-12 11:52AM EDT850.00243.72229.95233.100.00-1635.50%
NFLX240920P008600002024-03-11 9:42AM EDT860.00253.750.000.000.00-220.00%
NFLX240920P008700002024-01-24 11:22AM EDT870.00314.20283.25289.650.00-2072.96%
NFLX240920P008800002024-05-08 10:22AM EDT880.00267.540.000.000.00-100.00%
NFLX240920P008900002024-04-29 3:48PM EDT890.00333.300.000.000.00-100.00%
NFLX240920P009500002024-03-15 9:36AM EDT950.00331.20325.10329.100.00--028.78%
NFLX240920P011000002024-03-04 4:19PM EDT1,100.00480.84467.55472.200.00-200.00%