U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
640.82+19.72 (+3.18%)
Al cierre: 04:00PM EDT
641.41 +0.59 (+0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX241220C001000002024-01-22 12:43PM EDT100.00391.99472.25481.000.00--30.00%
NFLX241220C002100002024-05-09 9:31AM EDT210.00410.95433.90441.800.00-1195.37%
NFLX241220C002200002024-04-03 10:59AM EDT220.00415.30363.65366.850.00-110.00%
NFLX241220C002300002024-04-19 1:20PM EDT230.00336.220.000.000.00-110.00%
NFLX241220C002500002024-02-29 11:07AM EDT250.00368.00364.00373.000.00-120.00%
NFLX241220C002600002024-03-18 1:22PM EDT260.00372.18362.05366.450.00-150.00%
NFLX241220C002700002024-03-05 3:13PM EDT270.00337.85356.80361.050.00--10.00%
NFLX241220C002800002024-05-07 9:39AM EDT280.00323.58368.75374.900.00--481.51%
NFLX241220C002900002024-04-25 11:54AM EDT290.00282.95359.15365.350.00-8979.32%
NFLX241220C003000002024-05-03 11:43AM EDT300.00289.77349.65355.300.00-8476.83%
NFLX241220C003100002024-05-09 11:37AM EDT310.00318.11340.10346.100.00-82375.09%
NFLX241220C003200002024-05-09 11:37AM EDT320.00308.38330.60336.300.00-81072.91%
NFLX241220C003300002024-04-09 1:01PM EDT330.00304.66293.70297.000.00-150.00%
NFLX241220C003400002024-03-15 2:49PM EDT340.00286.67297.40301.300.00-1635.91%
NFLX241220C003500002024-05-13 2:18PM EDT350.00279.30302.20306.400.00-11066.34%
NFLX241220C003600002024-05-08 1:13PM EDT360.00268.88292.80297.000.00-5664.68%
NFLX241220C003700002024-05-08 1:13PM EDT370.00259.39283.45287.600.00-52463.06%
NFLX241220C003800002024-04-12 10:47AM EDT380.00264.54245.25249.150.00-120.00%
NFLX241220C003900002024-04-29 11:31AM EDT390.00188.04264.85269.000.00-11960.00%
NFLX241220C004000002024-05-10 9:53AM EDT400.00239.70255.55259.750.00-52558.49%
NFLX241220C004100002024-05-17 1:45PM EDT410.00229.39246.35250.550.00-31957.06%
NFLX241220C004200002024-04-25 1:14PM EDT420.00168.95237.30241.450.00-53355.74%
NFLX241220C004300002024-04-29 10:32AM EDT430.00156.65228.25231.500.00-21553.97%
NFLX241220C004400002024-04-29 10:31AM EDT440.00148.80219.30222.550.00-141552.74%
NFLX241220C004500002024-05-14 9:41AM EDT450.00192.00210.45213.700.00-31351.58%
NFLX241220C004600002024-05-17 2:39PM EDT460.00184.44201.75204.700.00-21150.37%
NFLX241220C004700002024-05-10 10:12AM EDT470.00173.42193.15196.250.00-13850.72%
NFLX241220C004800002024-05-16 3:19PM EDT480.00159.87184.75188.200.00-18150.02%
NFLX241220C004900002024-05-15 2:21PM EDT490.00153.53177.05178.550.00-25248.02%
NFLX241220C005000002024-05-16 3:54PM EDT500.00145.70168.80171.700.00-210248.11%
NFLX241220C005100002024-04-22 10:20AM EDT510.0091.30160.20163.550.00-62547.14%
NFLX241220C005200002024-05-08 12:01PM EDT520.00134.50152.80154.450.00-26945.46%
NFLX241220C005250002024-04-30 3:04PM EDT525.0086.13149.05151.350.00-2645.60%
NFLX241220C005300002024-05-20 2:02PM EDT530.00144.40144.95146.75+20.95+16.97%51644.70%
NFLX241220C005350002024-05-13 12:27PM EDT535.00136.31140.90143.90+15.02+12.38%1744.94%
NFLX241220C005400002024-05-13 1:14PM EDT540.00119.15137.40139.300.00-1323944.02%
NFLX241220C005450002024-05-13 12:26PM EDT545.00114.50134.05136.800.00-12944.42%
NFLX241220C005500002024-05-08 3:58PM EDT550.00109.21130.45132.950.00-2023443.94%
NFLX241220C005550002024-05-16 3:24PM EDT555.00105.18126.45129.450.00-22243.66%
NFLX241220C005600002024-05-20 12:36PM EDT560.00119.05123.05124.90+10.23+9.40%17742.72%
NFLX241220C005650002024-05-07 10:15AM EDT565.0093.05119.55121.400.00-1342.40%
NFLX241220C005700002024-05-20 11:05AM EDT570.00106.93116.70118.00+9.41+9.65%19642.12%
NFLX241220C005750002024-05-20 11:05AM EDT575.00103.75113.75114.65+4.63+4.67%11341.85%
NFLX241220C005800002024-05-20 3:20PM EDT580.00112.73110.45111.35+16.38+17.00%1011341.58%
NFLX241220C005850002024-05-14 3:47PM EDT585.0089.90106.85109.850.00-12942.30%
NFLX241220C005900002024-05-20 12:09PM EDT590.0098.40103.90105.00+7.73+8.53%47041.11%
NFLX241220C005950002024-05-15 3:01PM EDT595.0081.92100.70102.750.00-11741.35%
NFLX241220C006000002024-05-20 3:55PM EDT600.0098.3797.4098.85+13.37+15.73%3130340.65%
NFLX241220C006050002024-05-20 1:17PM EDT605.0093.1894.8095.80+9.05+10.76%364440.40%
NFLX241220C006100002024-05-20 3:17PM EDT610.0094.3491.9592.90+14.62+18.34%79240.20%
NFLX241220C006150002024-05-20 10:10AM EDT615.0079.9589.2589.95+6.95+9.52%21339.95%
NFLX241220C006200002024-05-20 3:06PM EDT620.0087.3086.2087.20+13.85+18.86%616439.79%
NFLX241220C006250002024-05-20 3:17PM EDT625.0083.6083.6084.35+12.60+17.75%77739.55%
NFLX241220C006300002024-05-20 11:05AM EDT630.0072.5880.5081.65+5.08+7.53%324139.36%
NFLX241220C006350002024-05-13 9:40AM EDT635.0062.6578.2579.050.00-52239.19%
NFLX241220C006400002024-05-20 2:31PM EDT640.0075.9575.8076.50+12.15+19.04%328339.03%
NFLX241220C006450002024-05-20 3:39PM EDT645.0074.1973.2074.05+14.49+24.27%22438.90%
NFLX241220C006500002024-05-20 3:42PM EDT650.0072.8070.9571.50+13.05+21.84%2875738.68%
NFLX241220C006550002024-05-20 3:25PM EDT655.0070.1068.5069.10+16.30+30.30%407838.52%
NFLX241220C006600002024-05-20 3:25PM EDT660.0067.6965.8566.80+12.49+22.63%4618338.39%
NFLX241220C006650002024-05-10 10:01AM EDT665.0053.5563.7565.65-0.42-0.78%13338.82%
NFLX241220C006700002024-05-20 3:27PM EDT670.0063.3161.2562.90+11.51+22.22%138738.40%
NFLX241220C006750002024-05-20 3:27PM EDT675.0061.0059.2560.15+11.50+23.23%103537.96%
NFLX241220C006800002024-05-20 1:53PM EDT680.0056.8257.2558.00+9.32+19.62%210737.80%
NFLX241220C006850002024-04-25 10:29AM EDT685.0026.3055.2555.950.00-612337.67%
NFLX241220C006900002024-05-20 3:29PM EDT690.0055.6853.3554.00+11.33+25.55%5536137.57%
NFLX241220C006950002024-05-20 3:29PM EDT695.0053.7251.5551.95+12.92+31.67%549637.38%
NFLX241220C007000002024-05-20 1:25PM EDT700.0048.1649.5550.85+6.46+15.49%216537.67%
NFLX241220C007050002024-05-10 12:26PM EDT705.0036.1347.9048.300.00-11737.18%
NFLX241220C007100002024-05-17 11:44AM EDT710.0038.3545.9546.60+0.60+1.59%411837.11%
NFLX241220C007150002024-04-23 9:38AM EDT715.0021.2044.2044.800.00-21236.96%
NFLX241220C007200002024-05-20 3:08PM EDT720.0043.4742.7543.15+7.94+22.35%26936.86%
NFLX241220C007300002024-05-15 3:19PM EDT730.0034.0039.6040.000.00-24336.68%
NFLX241220C007400002024-05-13 2:39PM EDT740.0029.4536.6037.000.00-14636.49%
NFLX241220C007500002024-05-20 3:48PM EDT750.0034.7033.7534.20+7.20+26.18%536936.32%
NFLX241220C007600002024-05-15 1:16PM EDT760.0023.5031.1031.600.00-35436.16%
NFLX241220C007700002024-05-20 3:32PM EDT770.0029.9528.8029.25+5.90+24.53%15436.06%
NFLX241220C007800002024-05-20 9:32AM EDT780.0021.5026.6027.05+0.30+1.42%13235.97%
NFLX241220C007900002024-05-20 9:37AM EDT790.0019.6524.3524.95+1.67+9.29%13635.85%
NFLX241220C008000002024-05-20 2:28PM EDT800.0022.4122.5523.40+4.71+26.61%7063636.00%
NFLX241220C008100002024-05-16 12:28PM EDT810.0015.3520.7521.350.00-25035.75%
NFLX241220C008200002024-05-08 10:23AM EDT820.0015.0619.1019.700.00-11735.68%
NFLX241220C008300002024-05-17 2:47PM EDT830.0017.1917.5518.65+3.52+25.75%15835.96%
NFLX241220C008400002024-05-20 10:32AM EDT840.0013.3016.1017.10+0.77+6.15%426335.82%
NFLX241220C008500002024-05-20 3:29PM EDT850.0015.6314.8015.85+3.48+28.64%53935.83%
NFLX241220C008600002024-05-20 10:37AM EDT860.0011.0013.6014.50+0.25+2.33%23935.69%
NFLX241220C008700002024-04-18 2:44PM EDT870.0015.159.6010.000.00-15012232.71%
NFLX241220C008800002024-04-30 3:44PM EDT880.004.3711.4012.550.00-15735.82%
NFLX241220C008900002024-05-20 11:20AM EDT890.008.7010.5511.10+0.04+0.46%17135.36%
NFLX241220C009000002024-05-20 12:27PM EDT900.008.709.6510.10+1.10+14.47%26735.22%
NFLX241220C009100002024-05-15 10:47AM EDT910.007.108.859.300.00-14035.21%
NFLX241220C009200002024-05-07 3:19PM EDT920.005.758.158.550.00-12435.18%
NFLX241220C009300002024-05-17 3:54PM EDT930.005.807.407.850.00-142235.15%
NFLX241220C009400002024-03-19 2:17PM EDT940.0012.659.309.900.00-1238.05%
NFLX241220C009500002024-05-17 2:39PM EDT950.004.856.256.650.00-33735.14%
NFLX241220C009600002024-04-30 11:48AM EDT960.002.195.756.100.00-11635.12%
NFLX241220C009700002024-05-15 3:07PM EDT970.003.805.305.650.00-278035.17%
NFLX241220C009800002024-05-16 10:16AM EDT980.005.104.955.20+1.35+36.00%31835.17%
NFLX241220C009900002024-04-19 11:31AM EDT990.002.343.303.700.00-3933.41%
NFLX241220C010000002024-05-20 2:38PM EDT1,000.004.134.104.40+0.98+31.11%37435.18%
NFLX241220C010100002024-05-20 11:05AM EDT1,010.003.053.854.20+0.40+15.09%12735.44%
NFLX241220C010200002024-04-03 3:55PM EDT1,020.007.301.452.070.00-12531.68%
NFLX241220C010300002024-04-18 10:19AM EDT1,030.005.252.082.880.00--134.10%
NFLX241220C010400002024-04-22 9:33AM EDT1,040.001.452.993.400.00-2535.70%
NFLX241220C010500002024-05-20 3:22PM EDT1,050.002.802.593.20+0.83+42.13%1335.85%
NFLX241220C010600002024-05-03 12:52PM EDT1,060.001.252.372.930.00-71335.81%
NFLX241220C010700002024-05-20 1:40PM EDT1,070.002.202.162.72+0.40+22.22%51535.86%
NFLX241220C010800002024-05-20 3:08PM EDT1,080.002.201.972.35-1.30-37.14%41735.49%
NFLX241220C010900002024-05-17 1:04PM EDT1,090.001.521.802.360.00-11236.01%
NFLX241220C011000002024-05-20 1:41PM EDT1,100.001.671.642.19+0.93+125.68%74636.05%
NFLX241220C011100002024-05-20 3:17PM EDT1,110.001.871.632.05+0.58+44.96%5418236.15%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX241220P001000002024-05-14 9:46AM EDT100.000.060.020.710.00-21397.31%
NFLX241220P001200002024-02-08 1:40PM EDT120.000.130.000.350.00--181.05%
NFLX241220P001400002024-05-06 11:12AM EDT140.000.280.000.820.00-3380.91%
NFLX241220P001500002024-05-02 10:36AM EDT150.000.120.000.870.00-12077.88%
NFLX241220P001600002024-03-05 11:27AM EDT160.000.540.010.470.00-1169.63%
NFLX241220P001700002024-03-14 3:26PM EDT170.000.360.040.530.00-1867.92%
NFLX241220P001800002024-04-23 3:56PM EDT180.000.450.000.980.00-1469.36%
NFLX241220P001900002024-03-05 4:05PM EDT190.000.570.180.790.00-21466.46%
NFLX241220P002000002024-05-14 2:18PM EDT200.000.200.000.600.00-15760.25%
NFLX241220P002100002024-02-22 3:58PM EDT210.000.870.380.910.00-2163.48%
NFLX241220P002200002024-05-06 3:14PM EDT220.000.450.051.030.00-14559.57%
NFLX241220P002300002024-04-04 11:24AM EDT230.000.900.081.090.00-1157.84%
NFLX241220P002400002024-05-07 2:24PM EDT240.000.450.091.070.00-1755.49%
NFLX241220P002500002024-05-06 2:00PM EDT250.000.610.080.650.00-16150.37%
NFLX241220P002600002024-03-07 1:19PM EDT260.001.710.961.560.00-1257.15%
NFLX241220P002700002024-05-07 12:32PM EDT270.000.810.171.250.00-13950.60%
NFLX241220P002800002024-05-09 11:12AM EDT280.000.900.691.350.00-32051.17%
NFLX241220P002900002024-04-19 10:05AM EDT290.001.850.621.220.00-43850.53%
NFLX241220P003000002024-05-15 9:37AM EDT300.001.180.731.280.00-118248.91%
NFLX241220P003100002024-05-14 12:31PM EDT310.001.420.981.430.00-107447.82%
NFLX241220P003200002024-05-13 11:05AM EDT320.001.651.171.610.00-26546.83%
NFLX241220P003300002024-05-20 2:25PM EDT330.001.551.221.80-0.30-16.22%17145.82%
NFLX241220P003400002024-05-08 11:41AM EDT340.002.201.652.030.00-16444.91%
NFLX241220P003500002024-05-20 3:54PM EDT350.001.901.762.28-0.52-21.49%1018144.00%
NFLX241220P003600002024-05-13 12:54PM EDT360.002.842.032.560.00-34443.12%
NFLX241220P003700002024-05-08 2:10PM EDT370.003.382.372.760.00-154541.94%
NFLX241220P003800002024-05-08 11:05AM EDT380.003.802.753.150.00-661641.25%
NFLX241220P003900002024-05-15 11:28AM EDT390.004.203.103.700.00-6029440.83%
NFLX241220P004000002024-05-20 2:32PM EDT400.003.753.354.15-0.50-11.76%1215840.06%
NFLX241220P004100002024-05-20 12:42PM EDT410.004.323.854.70-0.63-12.73%228439.40%
NFLX241220P004200002024-05-20 12:42PM EDT420.004.924.554.95-0.63-11.35%27938.11%
NFLX241220P004300002024-05-20 3:35PM EDT430.005.355.305.60-1.79-25.07%17637.48%
NFLX241220P004400002024-05-16 12:49PM EDT440.007.936.006.350.00-3510436.90%
NFLX241220P004500002024-05-20 3:28PM EDT450.006.906.907.20-1.50-17.86%262036.35%
NFLX241220P004600002024-05-15 9:30AM EDT460.0010.107.858.150.00-125635.82%
NFLX241220P004700002024-05-20 1:35PM EDT470.009.207.409.25-3.40-26.98%2314935.35%
NFLX241220P004800002024-05-20 2:29PM EDT480.0010.3710.1010.45-2.61-20.11%1281,69534.86%
NFLX241220P004900002024-05-20 1:37PM EDT490.0011.6511.4011.85-3.15-21.28%249334.46%
NFLX241220P005000002024-05-20 2:48PM EDT500.0013.1512.6013.40-2.40-15.43%12927934.06%
NFLX241220P005100002024-05-20 10:29AM EDT510.0016.6514.1515.05-1.81-9.80%545733.62%
NFLX241220P005200002024-05-20 10:42AM EDT520.0018.7016.1016.95-3.55-15.96%518233.25%
NFLX241220P005250002024-05-20 3:11PM EDT525.0017.3517.0518.00-3.85-18.16%35833.10%
NFLX241220P005300002024-05-20 1:06PM EDT530.0018.7818.1519.05-5.22-21.75%624632.91%
NFLX241220P005350002024-05-07 1:59PM EDT535.0028.7019.2020.100.00-14232.68%
NFLX241220P005400002024-05-20 12:31PM EDT540.0022.1020.4521.30-5.50-19.93%231332.54%
NFLX241220P005450002024-05-16 2:27PM EDT545.0029.1522.1022.500.00-23032.35%
NFLX241220P005500002024-05-20 2:59PM EDT550.0023.3223.3523.80-4.98-17.60%1624332.20%
NFLX241220P005550002024-05-17 9:30AM EDT555.0031.4024.7025.250.00-1632.12%
NFLX241220P005600002024-05-20 3:46PM EDT560.0025.9026.1026.55-6.40-19.81%1018731.90%
NFLX241220P005650002024-05-20 3:27PM EDT565.0027.1527.5528.10-8.70-24.27%32031.80%
NFLX241220P005700002024-05-20 3:46PM EDT570.0028.8029.1029.45-9.55-24.90%5521831.55%
NFLX241220P005750002024-05-20 3:27PM EDT575.0030.3630.6031.05-7.02-18.78%5012331.42%
NFLX241220P005800002024-05-20 2:44PM EDT580.0032.3532.3032.70-7.80-19.43%428731.28%
NFLX241220P005850002024-05-17 2:03PM EDT585.0040.0033.7534.400.00-104031.13%
NFLX241220P005900002024-05-20 3:32PM EDT590.0035.1535.1036.20-7.29-17.18%712331.01%
NFLX241220P005950002024-05-20 3:29PM EDT595.0036.7237.4037.95-7.00-16.01%554230.82%
NFLX241220P006000002024-05-20 3:29PM EDT600.0038.4839.2539.75-7.52-16.35%9534730.63%
NFLX241220P006050002024-05-16 3:47PM EDT605.0052.5041.1541.850.00-1430.57%
NFLX241220P006100002024-05-20 11:48AM EDT610.0044.1942.5043.75-6.09-12.11%352130.37%
NFLX241220P006150002024-05-17 10:25AM EDT615.0052.7344.6045.850.00-61130.24%
NFLX241220P006200002024-05-20 1:32PM EDT620.0048.3245.5048.40-6.73-12.23%110230.31%
NFLX241220P006250002024-05-20 1:17PM EDT625.0050.0048.8050.15-7.80-13.49%1729.93%
NFLX241220P006300002024-05-20 2:37PM EDT630.0052.0051.3552.30-13.35-20.43%127029.72%
NFLX241220P006350002024-05-20 1:11PM EDT635.0054.7953.5054.70-12.66-18.77%2429.61%
NFLX241220P006400002024-05-20 3:57PM EDT640.0056.9555.7557.15-8.70-13.25%213429.50%
NFLX241220P006450002024-05-17 2:40PM EDT645.0067.9058.8059.500.00-8929.29%
NFLX241220P006500002024-05-20 3:28PM EDT650.0060.4560.7562.05-10.75-15.10%139529.16%
NFLX241220P006550002024-05-17 12:19PM EDT655.0074.2064.0064.600.00-1828.99%
NFLX241220P006600002024-05-17 12:19PM EDT660.0077.1066.6067.300.00-21828.86%
NFLX241220P006650002024-05-20 3:18PM EDT665.0068.8569.3570.10-11.05-13.83%6828.75%
NFLX241220P006700002024-04-18 10:35AM EDT670.0094.0581.2083.200.00-42033.88%
NFLX241220P006750002024-04-30 3:07PM EDT675.00130.6673.9575.550.00--128.35%
NFLX241220P006800002024-04-18 10:35AM EDT680.00100.0587.7090.000.00-4634.14%
NFLX241220P006850002024-05-07 11:45AM EDT685.00103.1080.6581.600.00--128.13%
NFLX241220P006900002024-05-20 3:31PM EDT690.0082.8083.6584.55-13.70-14.20%25627.92%
NFLX241220P006950002024-04-30 3:14PM EDT695.00147.1485.8087.950.00--127.92%
NFLX241220P007000002024-05-06 12:22PM EDT700.00122.8589.0591.150.00-2427.78%
NFLX241220P007050002024-05-06 12:22PM EDT705.00126.7093.1094.300.00-2127.58%
NFLX241220P007100002024-04-15 10:40AM EDT710.00116.70109.05112.300.00-1335.30%
NFLX241220P007150002024-05-06 12:22PM EDT715.00134.5598.80100.900.00--227.23%
NFLX241220P007200002024-02-07 4:03PM EDT720.00164.10136.70141.400.00--1146.84%
NFLX241220P007300002024-05-15 3:27PM EDT730.00124.15108.90111.450.00-5726.81%
NFLX241220P007400002024-05-15 3:27PM EDT740.00131.85116.45118.650.00-51326.44%
NFLX241220P007500002024-04-15 10:40AM EDT750.00145.61140.10141.850.00-2335.48%
NFLX241220P007600002024-02-20 12:37PM EDT760.00191.05152.95157.650.00-2140.05%
NFLX241220P007700002024-02-07 1:45PM EDT770.00206.80176.05179.900.00--048.05%
NFLX241220P007800002024-04-04 2:20PM EDT780.00166.32199.55204.200.00-2055.74%
NFLX241220P007900002024-02-21 11:25AM EDT790.00218.85173.55177.650.00-2238.03%
NFLX241220P008000002024-04-25 3:47PM EDT800.00236.50163.65166.800.00-2124.39%
NFLX241220P008100002024-02-15 12:18PM EDT810.00229.30209.05212.900.00-2249.21%
NFLX241220P008400002024-04-18 9:42AM EDT840.00236.70217.30221.350.00--039.41%
NFLX241220P008500002024-04-11 3:46PM EDT850.00225.48237.80240.500.00--046.31%
NFLX241220P008600002024-04-17 11:10AM EDT860.00248.97237.25241.400.00-2041.39%
NFLX241220P008800002024-03-12 9:54AM EDT880.00281.05262.90264.950.00--345.68%
NFLX241220P008900002024-03-12 9:53AM EDT890.00291.00272.40274.350.00--146.20%
NFLX241220P009000002024-03-05 3:00PM EDT900.00305.25281.45286.450.00--048.52%
NFLX241220P009600002024-04-17 11:10AM EDT960.00345.76336.95341.550.00--050.16%
NFLX241220P009900002024-03-20 10:57AM EDT990.00368.51430.95438.200.00--090.14%
NFLX241220P011000002024-03-20 10:57AM EDT1,100.00478.51540.30546.900.00--098.48%