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 comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX250321C001850002024-05-09 3:07PM EDT185.00438.00460.00470.000.00-2193.98%
NFLX250321C002700002024-05-16 1:23PM EDT270.00354.63380.00389.750.00--175.74%
NFLX250321C003000002024-05-16 9:55AM EDT300.00333.01352.00362.000.00-2170.68%
NFLX250321C003900002024-04-19 1:17PM EDT390.00200.660.000.000.00-220.00%
NFLX250321C004000002024-04-05 11:58AM EDT400.00265.09205.00214.000.00-250.00%
NFLX250321C004100002024-04-24 2:53PM EDT410.00179.60253.35262.000.00--155.73%
NFLX250321C004300002024-04-24 2:53PM EDT430.00164.25236.00245.000.00--153.63%
NFLX250321C004500002024-05-14 10:54AM EDT450.00202.48219.40228.000.00-51151.69%
NFLX250321C004600002024-04-25 11:41AM EDT460.00146.88213.75217.350.00-1450.84%
NFLX250321C004700002024-05-17 9:42AM EDT470.00186.50204.40209.150.00-1651.07%
NFLX250321C004800002024-05-08 11:45AM EDT480.00177.52196.75200.350.00-41349.70%
NFLX250321C004900002024-05-17 1:57PM EDT490.00174.06187.70193.500.00-11049.49%
NFLX250321C005000002024-05-08 1:11PM EDT500.00161.84181.40184.950.00-13348.22%
NFLX250321C005100002024-04-22 10:07AM EDT510.00104.70174.30178.600.00-6948.16%
NFLX250321C005200002024-05-20 12:27PM EDT520.00162.55166.30171.55+64.15+65.19%21447.64%
NFLX250321C005300002024-04-22 10:06AM EDT530.0092.80159.50162.750.00-221346.12%
NFLX250321C005400002024-05-02 11:21AM EDT540.0098.47153.85156.500.00-1245.92%
NFLX250321C005500002024-05-03 11:22AM EDT550.00101.50145.15148.850.00-31344.94%
NFLX250321C005600002024-05-06 11:05AM EDT560.00106.63138.50142.150.00-2644.38%
NFLX250321C005700002024-04-23 1:01PM EDT570.0092.17131.30136.450.00-35944.25%
NFLX250321C005800002024-05-08 11:13AM EDT580.00112.40126.20129.650.00-21743.52%
NFLX250321C005900002024-05-17 10:05AM EDT590.00110.89120.55124.200.00-11143.37%
NFLX250321C006000002024-05-20 1:13PM EDT600.00114.30115.10118.20+9.70+9.27%39742.89%
NFLX250321C006100002024-05-20 3:09PM EDT610.00112.05107.05113.05+14.05+14.34%22742.74%
NFLX250321C006200002024-05-20 3:09PM EDT620.00106.60101.95107.45+14.50+15.74%62342.31%
NFLX250321C006300002024-05-20 11:04AM EDT630.0090.3098.25102.15+1.00+1.12%27441.95%
NFLX250321C006400002024-05-20 3:27PM EDT640.0097.0094.1095.85+20.00+25.97%144841.10%
NFLX250321C006500002024-05-20 1:54PM EDT650.0089.0387.1092.45+14.03+18.71%156441.44%
NFLX250321C006600002024-05-20 1:02PM EDT660.0083.3584.9586.10+9.85+13.40%122940.44%
NFLX250321C006700002024-05-20 2:32PM EDT670.0081.0077.5582.05+15.80+24.23%181340.36%
NFLX250321C006800002024-05-20 2:32PM EDT680.0076.6575.4577.40+15.20+24.74%36539.97%
NFLX250321C006900002024-05-20 3:27PM EDT690.0073.7071.0573.10+2.70+3.80%4439.66%
NFLX250321C007000002024-05-15 1:20PM EDT700.0054.5067.2069.550.00-22439.60%
NFLX250321C007100002024-05-20 3:43PM EDT710.0066.1064.0066.40+12.40+23.09%4226739.66%
NFLX250321C007200002024-05-20 2:45PM EDT720.0061.0557.7561.65+28.00+84.72%991438.97%
NFLX250321C007300002024-05-15 10:30AM EDT730.0050.3555.5059.450.00-21139.32%
NFLX250321C007400002024-05-20 2:26PM EDT740.0053.4553.3055.55+10.90+25.62%324338.87%
NFLX250321C007500002024-05-20 2:26PM EDT750.0051.2050.4053.25+11.05+27.52%205139.06%
NFLX250321C007600002024-05-16 10:21AM EDT760.0039.3047.8050.350.00-41538.93%
NFLX250321C007700002024-05-16 2:25PM EDT770.0035.0545.0547.050.00-11538.57%
NFLX250321C007800002024-05-16 10:15AM EDT780.0034.3541.6543.200.00-4537.89%
NFLX250321C007900002024-05-20 2:58PM EDT790.0040.1538.7042.25-3.55-8.12%11638.49%
NFLX250321C008000002024-05-20 3:53PM EDT800.0038.3037.5541.05+9.15+31.39%33738.94%
NFLX250321C008100002024-04-11 11:21AM EDT810.0039.1026.4528.650.00--433.83%
NFLX250321C008200002024-04-03 11:31AM EDT820.0039.0518.5020.450.00-3330.32%
NFLX250321C008400002024-05-16 2:27PM EDT840.0022.2527.6029.950.00-52337.19%
NFLX250321C008500002024-05-20 11:31AM EDT850.0023.9526.3529.60+3.15+15.14%91137.87%
NFLX250321C008600002024-05-16 2:56PM EDT860.0019.7023.3527.950.00-3737.83%
NFLX250321C008700002024-04-03 11:45AM EDT870.0029.4013.2515.400.00-3331.24%
NFLX250321C008800002024-05-02 11:08AM EDT880.0010.9022.4023.500.00--636.95%
NFLX250321C008900002024-05-20 2:17PM EDT890.0021.0520.4522.25+11.00+109.45%10536.98%
NFLX250321C009000002024-05-16 2:44PM EDT900.0016.0018.4523.000.00-1138.17%
NFLX250321C009100002024-05-17 10:36AM EDT910.0015.0918.5021.600.00-1238.06%
NFLX250321C009500002024-05-20 10:22AM EDT950.0012.0812.3515.60+1.38+12.90%11836.87%
NFLX250321C009600002024-05-13 9:45AM EDT960.009.8513.2514.900.00-162737.00%
NFLX250321C009700002024-05-14 3:50PM EDT970.008.5811.4513.650.00-2436.69%
NFLX250321C009800002024-05-16 2:29PM EDT980.008.8511.5512.800.00-2436.64%
NFLX250321C009900002024-04-18 2:39PM EDT990.0012.706.1511.150.00--235.88%
NFLX250321C010000002024-05-06 3:07PM EDT1,000.006.868.4511.450.00-5536.70%
NFLX250321C010100002024-05-07 10:04AM EDT1,010.008.209.4510.65+1.80+28.12%11636.58%
NFLX250321C010200002024-04-18 1:56PM EDT1,020.0010.655.109.800.00--2836.36%
NFLX250321C010300002024-05-20 2:58PM EDT1,030.008.707.909.30-0.75-7.94%1136.43%
NFLX250321C010400002024-05-15 1:06PM EDT1,040.006.306.6510.250.00-2237.84%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX250321P001850002024-05-08 12:22PM EDT185.000.360.100.660.00-101155.18%
NFLX250321P002500002024-04-08 9:57AM EDT250.009.000.533.400.00--153.43%
NFLX250321P003100002024-04-19 2:55PM EDT310.004.690.000.000.00-1112.50%
NFLX250321P003200002024-04-19 11:04AM EDT320.005.000.009.350.00-2256.34%
NFLX250321P003300002024-05-06 9:49AM EDT330.004.500.019.450.00-1054.39%
NFLX250321P003400002024-05-09 11:18AM EDT340.004.301.559.850.00-25452.91%
NFLX250321P003500002024-04-29 3:06PM EDT350.007.403.507.550.00-21447.53%
NFLX250321P003600002024-05-14 2:53PM EDT360.005.601.5610.000.00-1649.16%
NFLX250321P003700002024-05-10 10:09AM EDT370.005.982.3010.000.00-82147.25%
NFLX250321P003800002024-05-20 9:30AM EDT380.006.004.4510.90-0.68-10.18%35046.50%
NFLX250321P003900002024-05-20 2:48PM EDT390.006.465.1511.15-1.99-23.55%11544.94%
NFLX250321P004000002024-05-20 12:41PM EDT400.007.307.009.05-1.65-18.44%344140.65%
NFLX250321P004100002024-05-20 11:50AM EDT410.008.456.3510.80-1.20-12.44%214540.96%
NFLX250321P004200002024-05-20 12:10PM EDT420.009.378.4011.35-1.48-13.64%317239.82%
NFLX250321P004300002024-05-20 12:27PM EDT430.0010.269.4512.50-1.04-9.20%275739.27%
NFLX250321P004400002024-05-20 12:55PM EDT440.0011.209.7513.50-2.70-19.42%21438.50%
NFLX250321P004500002024-05-14 1:05PM EDT450.0015.6011.8515.100.00-121838.20%
NFLX250321P004600002024-05-16 2:32PM EDT460.0017.1513.0014.850.00-21636.26%
NFLX250321P004700002024-05-20 3:49PM EDT470.0015.3014.7017.35-3.47-18.49%163536.56%
NFLX250321P004800002024-05-16 2:30PM EDT480.0021.1016.2019.400.00-53936.36%
NFLX250321P004900002024-05-16 3:19PM EDT490.0023.3017.6019.600.00-457834.75%
NFLX250321P005000002024-05-20 3:05PM EDT500.0020.6020.0023.45-3.08-13.01%8220335.60%
NFLX250321P005100002024-05-20 1:43PM EDT510.0023.0822.0025.65-4.92-17.57%204335.20%
NFLX250321P005200002024-05-14 2:03PM EDT520.0025.7524.2527.45-6.05-19.03%510834.47%
NFLX250321P005300002024-05-16 3:14PM EDT530.0034.1525.7528.650.00-920933.34%
NFLX250321P005400002024-05-16 2:26PM EDT540.0037.4029.3532.200.00-138033.47%
NFLX250321P005500002024-05-20 10:01AM EDT550.0037.2832.3534.35-4.13-9.97%17932.74%
NFLX250321P005600002024-05-20 12:56PM EDT560.0036.8134.6038.70-6.65-15.30%14533.07%
NFLX250321P005700002024-05-13 2:41PM EDT570.0046.9038.0542.500.00-513933.00%
NFLX250321P005800002024-04-25 11:31AM EDT580.0074.1042.3045.600.00-14932.48%
NFLX250321P005900002024-05-16 2:26PM EDT590.0056.3546.0047.900.00-124931.51%
NFLX250321P006000002024-05-20 12:11PM EDT600.0052.5548.4053.55-7.49-12.48%312032.02%
NFLX250321P006100002024-05-10 9:43AM EDT610.0061.0554.0555.800.00-11430.87%
NFLX250321P006200002024-05-17 9:57AM EDT620.0064.6557.5060.500.00-1530.75%
NFLX250321P006300002024-04-19 12:10PM EDT630.00104.9469.8571.750.00-2133.39%
NFLX250321P006400002024-05-15 3:24PM EDT640.0076.8565.7069.850.00--2030.19%
NFLX250321P006500002024-05-14 12:28PM EDT650.0085.9471.5574.950.00-253029.96%
NFLX250321P006600002024-04-18 12:25PM EDT660.0097.1985.1589.250.00-2333.58%
NFLX250321P006700002024-04-24 10:07AM EDT670.00127.3581.8085.750.00--129.48%
NFLX250321P006800002024-05-20 3:43PM EDT680.0088.6088.0090.80-49.96-36.06%171428.95%
NFLX250321P006900002024-05-20 2:31PM EDT690.0095.0894.5096.25-18.67-16.41%1728.50%
NFLX250321P007000002024-04-23 11:27AM EDT700.00145.7598.65103.250.00-31128.63%
NFLX250321P007100002024-04-30 11:53AM EDT710.00166.20106.60109.250.00-4528.23%
NFLX250321P007200002024-04-19 12:10PM EDT720.00171.42122.05129.000.00-2133.84%
NFLX250321P007400002024-04-24 2:54PM EDT740.00189.80124.05129.450.00--127.46%
NFLX250321P007800002024-04-19 12:42PM EDT780.00227.92167.25173.250.00-2133.62%
NFLX250321P008000002024-04-09 10:05AM EDT800.00194.58191.80196.000.00--036.96%
NFLX250321P009200002024-04-15 10:21AM EDT920.00298.65296.20304.000.00--040.74%
NFLX250321P010000002024-05-16 12:46PM EDT1,000.00386.33355.00364.000.00--030.13%