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 junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX250620C001800002024-02-09 4:52PM EDT180.00395.00433.00443.000.00-150.00%
NFLX250620C001850002024-01-29 11:19AM EDT185.00396.00420.00428.950.00-340.00%
NFLX250620C001900002024-03-22 3:09PM EDT190.00450.56374.00384.000.00-120.00%
NFLX250620C001950002024-01-26 11:21AM EDT195.00391.00400.00408.000.00-110.00%
NFLX250620C002000002024-01-26 12:57PM EDT200.00397.99395.00404.000.00-2150.00%
NFLX250620C002100002024-03-27 1:01PM EDT210.00420.16362.00370.000.00-110.00%
NFLX250620C002300002023-12-04 1:38PM EDT230.00250.50260.20270.200.00-200.00%
NFLX250620C002400002024-01-24 11:59AM EDT240.00334.00359.10367.950.00--20.00%
NFLX250620C002500002024-02-23 3:43PM EDT250.00355.00393.00402.000.00-1459.36%
NFLX250620C002600002024-03-28 2:20PM EDT260.00365.66317.05324.950.00-150.00%
NFLX250620C002700002024-01-29 10:54AM EDT270.00318.99345.00353.950.00-1150.00%
NFLX250620C002800002024-05-17 2:53PM EDT280.00359.19376.00385.000.00-53070.87%
NFLX250620C002900002024-05-07 12:36PM EDT290.00334.00367.00376.000.00-1369.44%
NFLX250620C003000002024-05-15 12:56PM EDT300.00331.68357.00367.000.00-11467.50%
NFLX250620C003100002024-04-22 11:22AM EDT310.00269.19348.00358.000.00-14966.10%
NFLX250620C003200002024-02-15 10:50AM EDT320.00300.50311.85319.500.00-1570.00%
NFLX250620C003300002024-04-17 11:50AM EDT330.00310.53311.00321.000.00-22448.63%
NFLX250620C003400002024-01-24 10:44AM EDT340.00252.02276.10281.700.00-2260.00%
NFLX250620C003500002024-05-15 3:35PM EDT350.00296.95313.00323.000.00-13061.46%
NFLX250620C003600002024-03-28 3:11PM EDT360.00281.03231.50239.700.00-1210.00%
NFLX250620C003700002024-04-24 10:12AM EDT370.00227.00295.60303.900.00-13358.51%
NFLX250620C003800002024-05-16 2:59PM EDT380.00264.45287.05294.800.00-714557.28%
NFLX250620C003900002024-04-16 12:06PM EDT390.00266.57260.95268.000.00-113845.04%
NFLX250620C004000002024-05-10 9:40AM EDT400.00260.21270.00277.90+2.46+0.95%29355.29%
NFLX250620C004100002024-02-02 4:24PM EDT410.00206.05251.05256.150.00-24447.81%
NFLX250620C004200002024-05-16 10:08AM EDT420.00232.39253.15261.850.00-72553.56%
NFLX250620C004300002024-03-08 10:31AM EDT430.00232.90249.95254.700.00-25754.53%
NFLX250620C004400002024-05-08 2:34PM EDT440.00215.87238.35243.300.00-610551.59%
NFLX250620C004500002024-04-26 12:20PM EDT450.00162.43231.00238.900.00-19052.00%
NFLX250620C004600002024-05-17 10:25AM EDT460.00209.87223.55227.450.00-13550.31%
NFLX250620C004700002024-05-15 9:43AM EDT470.00196.80214.20220.050.00-11550.81%
NFLX250620C004800002024-04-25 10:14AM EDT480.00143.38208.40212.700.00-111550.20%
NFLX250620C004900002024-05-08 9:38AM EDT490.00176.00200.95205.050.00-36049.39%
NFLX250620C005000002024-05-08 2:34PM EDT500.00172.62194.15200.900.00-1010450.29%
NFLX250620C005100002024-05-10 1:38PM EDT510.00162.05187.00190.600.00-13048.11%
NFLX250620C005200002024-05-16 1:15PM EDT520.00170.14179.80182.70+11.44+7.21%126247.09%
NFLX250620C005300002024-05-20 11:23AM EDT530.00165.00173.10175.90+12.45+8.16%17846.56%
NFLX250620C005400002024-05-08 12:47PM EDT540.00149.00167.05171.100.00-115646.88%
NFLX250620C005500002024-05-15 1:08PM EDT550.00149.79158.55162.80+7.29+5.12%118045.59%
NFLX250620C005600002024-05-14 1:31PM EDT560.00135.49153.50156.550.00-16145.16%
NFLX250620C005700002024-05-20 12:24PM EDT570.00143.67148.15150.35+13.03+9.97%147844.71%
NFLX250620C005800002024-05-09 10:32AM EDT580.00123.20141.60145.500.00-112344.77%
NFLX250620C005900002024-05-09 10:32AM EDT590.00117.95136.40138.700.00-114343.98%
NFLX250620C006000002024-05-16 9:54AM EDT600.00116.85130.45134.550.00-232744.21%
NFLX250620C006100002024-05-15 3:57PM EDT610.00109.50125.10129.350.00-2426043.96%
NFLX250620C006200002024-05-20 2:33PM EDT620.00121.85119.25123.30+18.55+17.96%718043.34%
NFLX250620C006300002024-05-20 3:53PM EDT630.00117.76112.85118.45+13.73+13.20%222243.13%
NFLX250620C006400002024-05-20 3:51PM EDT640.00111.72110.35112.15+17.05+18.01%936042.32%
NFLX250620C006500002024-05-20 3:55PM EDT650.00106.62105.60107.40+12.13+12.84%553242.06%
NFLX250620C006600002024-05-20 1:19PM EDT660.00100.30101.60102.55+8.78+9.59%241341.71%
NFLX250620C006800002024-05-20 3:17PM EDT680.0094.4491.4095.50+16.34+20.92%2512241.88%
NFLX250620C007000002024-05-20 3:04PM EDT700.0084.9080.1086.25+11.30+15.35%2140441.03%
NFLX250620C007200002024-05-20 1:27PM EDT720.0075.0073.8079.15+8.50+12.78%645440.81%
NFLX250620C007400002024-05-20 3:31PM EDT740.0071.4667.4572.35+11.31+18.80%636440.52%
NFLX250620C007600002024-05-17 1:09PM EDT760.0055.5559.8065.350.00-98839.98%
NFLX250620C007800002024-05-14 1:13PM EDT780.0046.9555.0057.950.00-112739.11%
NFLX250620C008000002024-05-20 3:36PM EDT800.0053.1350.8552.50+10.99+26.08%225038.82%
NFLX250620C008200002024-05-15 11:11AM EDT820.0039.3046.1547.600.00-114838.60%
NFLX250620C008400002024-05-14 1:13PM EDT840.0034.1540.8544.600.00-1211339.01%
NFLX250620C008600002024-05-14 1:13PM EDT860.0030.8036.8040.550.00-19538.86%
NFLX250620C008800002024-05-14 1:13PM EDT880.0027.5532.7536.450.00-119238.54%
NFLX250620C009000002024-05-14 1:58PM EDT900.0025.2528.3031.800.00-14147237.81%
NFLX250620C009100002024-05-09 9:33AM EDT910.0024.0028.1031.500.00-14838.34%
NFLX250620C009200002024-05-06 11:11AM EDT920.0027.5326.8030.00+9.23+50.44%14638.28%
NFLX250620C009300002024-03-19 2:46PM EDT930.0031.6023.0031.350.00-605839.57%
NFLX250620C009400002024-05-20 1:42PM EDT940.0024.0824.7527.40+2.58+12.00%11738.27%
NFLX250620C009500002024-05-07 2:13PM EDT950.0018.0023.5026.300.00-17938.32%
NFLX250620C009600002024-04-19 12:24PM EDT960.0012.3917.0522.000.00-11136.64%
NFLX250620C009700002024-05-15 10:46AM EDT970.0018.3520.1022.400.00-13837.43%
NFLX250620C009800002024-05-07 12:58PM EDT980.0014.7518.1522.750.00-7838.19%
NFLX250620C009900002024-05-07 12:50PM EDT990.0014.2018.5521.100.00-88437.82%
NFLX250620C010000002024-04-22 10:42AM EDT1,000.008.5016.2520.000.00-21637.73%
NFLX250620C010100002024-04-12 12:49PM EDT1,010.0020.7513.1514.350.00-1134.74%
NFLX250620C010300002024-04-15 1:32PM EDT1,030.0016.4010.0514.150.00-303435.60%
NFLX250620C010400002024-04-18 1:58PM EDT1,040.0015.909.9014.850.00-23136.56%
NFLX250620C010500002024-04-18 1:57PM EDT1,050.0015.358.9514.900.00--137.07%
NFLX250620C010600002024-04-18 1:57PM EDT1,060.0014.658.8513.850.00-23036.82%
NFLX250620C010800002024-04-19 12:50PM EDT1,080.006.656.9512.600.00-242436.83%
NFLX250620C010900002024-04-19 11:28AM EDT1,090.006.406.6511.900.00-51836.75%
NFLX250620C011000002024-05-06 2:53PM EDT1,100.007.549.3513.600.00-18438.45%
NFLX250620C011100002024-05-14 9:38AM EDT1,110.008.508.8512.450.00-136138.04%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX250620P001800002024-05-15 11:17AM EDT180.000.550.106.950.00-2036968.71%
NFLX250620P001850002024-03-14 3:01PM EDT185.001.500.009.600.00-141271.48%
NFLX250620P001900002024-02-26 4:40PM EDT190.003.200.009.600.00-13670.03%
NFLX250620P001950002023-12-07 2:59PM EDT195.004.851.7310.000.00-4371.55%
NFLX250620P002000002024-04-22 10:09AM EDT200.001.850.322.500.00-24454.24%
NFLX250620P002100002024-04-29 9:30AM EDT210.002.810.337.400.00-12,14261.91%
NFLX250620P002200002024-05-14 3:34PM EDT220.001.400.437.550.00-225459.89%
NFLX250620P002300002024-05-14 3:32PM EDT230.001.480.107.800.00-85857.48%
NFLX250620P002400002024-02-14 10:46AM EDT240.004.100.009.600.00-17857.50%
NFLX250620P002500002024-04-26 2:02PM EDT250.002.780.004.000.00-1068353.33%
NFLX250620P002600002024-05-20 11:14AM EDT260.002.750.315.50-3.20-53.78%314854.80%
NFLX250620P002700002024-05-06 1:03PM EDT270.003.700.008.850.00-21250.39%
NFLX250620P002800002024-05-20 2:28PM EDT280.003.842.519.20-0.16-4.00%125051.48%
NFLX250620P002900002024-05-20 2:28PM EDT290.004.200.019.55-1.80-30.00%127055.66%
NFLX250620P003000002024-05-20 1:49PM EDT300.003.660.2010.00-2.76-42.99%122854.25%
NFLX250620P003100002024-05-02 11:01AM EDT310.007.200.4410.000.00-1010052.26%
NFLX250620P003200002024-04-29 2:42PM EDT320.007.804.0010.000.00-121650.32%
NFLX250620P003300002024-04-23 3:35PM EDT330.007.951.4110.000.00-16148.45%
NFLX250620P003400002024-05-10 1:43PM EDT340.006.964.2511.000.00-122647.85%
NFLX250620P003500002024-05-15 3:31PM EDT350.006.652.8611.00-0.87-11.57%481346.04%
NFLX250620P003600002024-05-08 12:35PM EDT360.008.705.6511.350.00-126744.68%
NFLX250620P003700002024-05-10 3:25PM EDT370.009.554.8511.450.00-120643.07%
NFLX250620P003800002024-05-16 9:30AM EDT380.0010.006.7511.100.00-1018641.02%
NFLX250620P003900002024-05-20 1:03PM EDT390.0010.017.6012.05-1.99-16.58%133640.35%
NFLX250620P004000002024-05-20 12:29PM EDT400.0011.359.9011.00-1.23-9.78%244537.70%
NFLX250620P004100002024-05-14 1:21PM EDT410.0015.009.0514.700.00-276239.52%
NFLX250620P004200002024-05-20 1:18PM EDT420.0013.0111.5515.55-1.96-13.09%344638.60%
NFLX250620P004300002024-05-20 3:29PM EDT430.0014.5812.1515.35-2.07-12.43%352636.83%
NFLX250620P004400002024-05-20 1:21PM EDT440.0016.9412.7517.20-1.59-8.58%250036.67%
NFLX250620P004500002024-05-20 12:51PM EDT450.0018.1415.2520.90-2.76-13.21%1491237.69%
NFLX250620P004600002024-05-20 12:51PM EDT460.0019.8317.4021.75-4.17-17.37%1020136.62%
NFLX250620P004700002024-05-20 10:52AM EDT470.0023.2219.4023.20-0.78-3.25%27935.92%
NFLX250620P004800002024-05-20 2:08PM EDT480.0023.4520.9024.45-4.15-15.04%847735.05%
NFLX250620P004900002024-05-20 3:30PM EDT490.0025.2423.1526.80-4.60-15.42%2420934.79%
NFLX250620P005000002024-05-20 2:30PM EDT500.0027.9526.6028.60-2.60-8.51%458134.14%
NFLX250620P005100002024-05-20 1:16PM EDT510.0030.7527.8033.05-5.80-15.87%28334.84%
NFLX250620P005200002024-05-20 1:50PM EDT520.0035.2030.3035.65-3.21-8.36%340034.46%
NFLX250620P005300002024-05-20 1:34PM EDT530.0036.5034.2536.65-3.10-7.83%120833.23%
NFLX250620P005400002024-05-20 2:30PM EDT540.0038.8136.4540.85-5.29-12.00%318233.49%
NFLX250620P005500002024-05-20 2:30PM EDT550.0042.1539.5543.25-8.45-16.70%512032.83%
NFLX250620P005600002024-05-16 1:05PM EDT560.0053.4044.9547.200.00-1029732.80%
NFLX250620P005700002024-05-15 10:44AM EDT570.0054.7346.2550.950.00-11215632.61%
NFLX250620P005800002024-05-20 1:59PM EDT580.0052.8850.8554.20-6.12-10.37%514732.12%
NFLX250620P005900002024-05-20 3:43PM EDT590.0055.5553.9558.05-10.15-15.45%510031.82%
NFLX250620P006000002024-05-20 3:39PM EDT600.0059.5755.7560.70-7.33-10.96%743730.97%
NFLX250620P006100002024-05-20 1:59PM EDT610.0065.0463.7567.10-7.01-9.73%526331.55%
NFLX250620P006200002024-05-20 2:57PM EDT620.0068.3065.1070.60-7.90-10.37%510030.91%
NFLX250620P006300002024-05-20 11:40AM EDT630.0077.5572.6575.80-2.90-3.60%17230.86%
NFLX250620P006400002024-05-17 3:00PM EDT640.0085.5076.8078.450.00-61729.77%
NFLX250620P006500002024-05-17 3:51PM EDT650.0091.4480.7084.000.00-414729.71%
NFLX250620P006600002024-05-14 1:15PM EDT660.00103.0085.8589.050.00-12629.40%
NFLX250620P006800002024-05-20 12:14PM EDT680.00102.2596.60100.00-6.49-5.97%24128.87%
NFLX250620P007000002024-04-25 3:52PM EDT700.00156.58106.85112.500.00-102428.66%
NFLX250620P007200002024-04-23 11:20AM EDT720.00167.58120.35122.850.00--227.33%
NFLX250620P007400002024-02-02 4:37PM EDT740.00188.80154.70157.750.00-2135.30%
NFLX250620P007600002024-03-08 3:49PM EDT760.00179.40157.20161.550.00-2231.03%
NFLX250620P007800002024-04-23 9:55AM EDT780.00219.25160.00165.400.00-2226.11%
NFLX250620P008000002024-05-09 11:08AM EDT800.00197.87175.65180.300.00-312025.42%
NFLX250620P008200002024-02-13 12:44PM EDT820.00264.75219.45226.400.00-2138.48%
NFLX250620P008400002024-05-09 11:08AM EDT840.00231.65207.60212.750.00-312024.41%
NFLX250620P008600002024-04-12 3:27PM EDT860.00249.17249.15253.700.00-4036.25%
NFLX250620P009000002024-04-12 3:28PM EDT900.00284.47285.00294.000.00-2039.25%
NFLX250620P009100002024-02-12 3:40PM EDT910.00350.40301.30306.700.00--041.16%
NFLX250620P009500002024-03-07 2:56PM EDT950.00341.00315.45319.600.00--828.96%
NFLX250620P010000002024-03-01 2:47PM EDT1,000.00384.98388.00398.000.00-8047.42%
NFLX250620P011000002024-04-24 12:56PM EDT1,100.00548.07454.00464.000.00--030.64%