U.S. markets closed

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 comprapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX251219C000100002024-01-04 2:22PM EDT10.00468.94551.00561.000.00-22780.00%
NFLX251219C000300002024-01-04 2:22PM EDT30.00451.06532.00542.000.00-230.00%
NFLX251219C000400002023-06-14 11:38AM EDT40.00407.00403.50413.000.00--10.00%
NFLX251219C000500002023-06-05 2:12PM EDT50.00363.00399.00409.000.00--10.00%
NFLX251219C000700002023-06-14 3:15PM EDT70.00380.00377.00386.000.00--10.00%
NFLX251219C000800002023-06-14 10:57AM EDT80.00375.00375.05384.350.00-120.00%
NFLX251219C000900002024-03-19 11:45AM EDT90.00536.50525.00534.000.00-1183.24%
NFLX251219C001000002023-07-28 11:23AM EDT100.00338.22326.00336.000.00-30300.00%
NFLX251219C001200002023-12-06 4:23PM EDT120.00340.00362.00370.850.00-130.00%
NFLX251219C001600002024-01-18 10:37AM EDT160.00341.23436.00445.000.00-130.00%
NFLX251219C001750002024-04-19 11:32AM EDT175.00400.00457.00466.000.00-4480.15%
NFLX251219C001850002024-05-13 12:22PM EDT185.00443.97448.00457.000.00-3478.27%
NFLX251219C001900002023-09-21 10:25AM EDT190.00229.65238.00247.500.00-210.00%
NFLX251219C001950002024-04-12 3:46PM EDT195.00447.00429.00438.000.00-1161.04%
NFLX251219C002000002024-01-24 11:21AM EDT200.00376.67400.00409.000.00-150.00%
NFLX251219C002100002023-12-04 3:32PM EDT210.00271.21282.35294.400.00-500.00%
NFLX251219C002200002024-02-01 1:52PM EDT220.00368.00417.00427.000.00-1673.25%
NFLX251219C002300002023-05-23 12:03PM EDT230.00177.15231.00240.250.00--20.00%
NFLX251219C002400002023-12-18 2:56PM EDT240.00280.80272.20280.100.00-130.00%
NFLX251219C002500002024-01-26 2:32PM EDT250.00351.27358.05366.900.00-1120.00%
NFLX251219C002600002024-03-12 9:44AM EDT260.00366.52382.00391.000.00-1567.13%
NFLX251219C002700002024-01-26 10:57AM EDT270.00325.95341.00350.000.00-180.00%
NFLX251219C002800002024-04-19 10:37AM EDT280.00320.00364.00373.000.00-42664.03%
NFLX251219C002900002024-04-22 12:32PM EDT290.00295.70356.00365.000.00-11563.33%
NFLX251219C003000002024-04-04 9:30AM EDT300.00362.60308.00318.000.00-1330.00%
NFLX251219C003100002024-04-24 3:44PM EDT310.00283.29339.00348.000.00-13361.09%
NFLX251219C003200002024-04-22 11:22AM EDT320.00272.16331.00339.000.00-12759.97%
NFLX251219C003300002024-04-02 10:45AM EDT330.00317.41266.00274.000.00-160.00%
NFLX251219C003400002024-02-13 2:53PM EDT340.00266.10313.00320.850.00-11057.03%
NFLX251219C003500002024-03-12 12:26PM EDT350.00300.97318.45327.000.00-16064.66%
NFLX251219C003600002024-01-26 12:46PM EDT360.00268.40272.10277.900.00-134140.07%
NFLX251219C003700002024-04-19 11:37AM EDT370.00241.20291.00299.000.00-12955.84%
NFLX251219C003800002024-02-29 11:44AM EDT380.00273.00275.00284.000.00-11750.71%
NFLX251219C003900002024-02-15 12:54PM EDT390.00256.53269.70277.050.00-25151.00%
NFLX251219C004000002024-05-13 2:13PM EDT400.00266.51269.25274.850.00-211153.71%
NFLX251219C004100002024-05-13 2:07PM EDT410.00260.33261.45267.250.00-108752.93%
NFLX251219C004200002024-05-16 10:08AM EDT420.00249.45254.60259.750.00-328252.39%
NFLX251219C004300002024-05-14 10:15AM EDT430.00244.70247.35252.250.00-420551.72%
NFLX251219C004400002024-05-15 12:23PM EDT440.00235.20240.20244.950.00-17751.09%
NFLX251219C004500002024-05-14 11:50AM EDT450.00236.00233.30237.750.00-69950.52%
NFLX251219C004600002024-04-18 12:13PM EDT460.00229.41226.45231.100.00-25550.05%
NFLX251219C004700002024-04-02 3:57PM EDT470.00222.10175.05179.000.00-15830.33%
NFLX251219C004800002024-05-15 12:17PM EDT480.00207.04212.90218.100.00-114250.18%
NFLX251219C004900002024-04-04 11:00AM EDT490.00225.80172.90178.400.00-112136.00%
NFLX251219C005000002024-05-15 3:33PM EDT500.00202.00199.85204.950.00-329149.12%
NFLX251219C005100002024-03-27 11:17AM EDT510.00201.85144.05149.850.00-14529.29%
NFLX251219C005200002024-04-26 10:26AM EDT520.00143.25187.10192.000.00-23048.01%
NFLX251219C005300002024-05-06 3:49PM EDT530.00167.49181.45186.350.00-78447.73%
NFLX251219C005400002024-04-30 11:50AM EDT540.00132.38175.35180.450.00-246947.32%
NFLX251219C005500002024-05-15 12:40PM EDT550.00166.00169.20174.950.00-164147.03%
NFLX251219C005600002024-05-10 12:14PM EDT560.00157.73164.35169.100.00-408746.57%
NFLX251219C005700002024-05-16 12:06PM EDT570.00153.95158.75163.800.00-125846.28%
NFLX251219C005800002024-04-30 11:50AM EDT580.00112.80152.15158.300.00-24745.88%
NFLX251219C005900002024-05-16 1:01PM EDT590.00145.22147.95152.900.00-110045.49%
NFLX251219C006000002024-05-14 12:40PM EDT600.00141.95142.85147.950.00-122645.22%
NFLX251219C006100002024-05-15 9:49AM EDT610.00136.50138.05142.800.00-216144.86%
NFLX251219C006200002024-05-01 2:19PM EDT620.0095.63131.15137.950.00-417744.56%
NFLX251219C006300002024-05-16 1:01PM EDT630.00125.56127.40134.150.00-28844.57%
NFLX251219C006400002024-05-10 12:14PM EDT640.00118.68123.85129.200.00-4019944.18%
NFLX251219C006450002024-04-08 11:53AM EDT645.00139.00116.05124.600.00-1643.28%
NFLX251219C006500002024-05-15 12:03PM EDT650.00116.80119.60125.050.00-508544.01%
NFLX251219C006550002024-05-10 2:26PM EDT655.00113.65117.75123.150.00-13943.98%
NFLX251219C006600002024-05-01 12:03PM EDT660.0078.76114.75120.450.00-13643.67%
NFLX251219C006650002024-05-15 3:33PM EDT665.00114.56113.05118.200.00-225743.51%
NFLX251219C006700002024-05-08 11:42AM EDT670.00111.25110.80116.000.00-314943.35%
NFLX251219C006750002024-04-26 1:37PM EDT675.0080.05109.10113.700.00-11243.15%
NFLX251219C006800002024-05-15 3:15PM EDT680.00106.00106.95112.050.00-11743.16%
NFLX251219C006850002023-12-27 1:14PM EDT685.0055.0583.8089.000.00-11536.30%
NFLX251219C006900002024-05-16 1:01PM EDT690.00100.50103.05108.100.00-11542.93%
NFLX251219C006950002023-08-14 3:33PM EDT695.0043.6037.7543.200.00-2322.55%
NFLX251219C007000002024-05-17 2:30PM EDT700.00101.4099.35103.65+5.30+5.52%269342.52%
NFLX251219C007050002024-04-19 12:08PM EDT705.0070.6796.25102.750.00-11742.73%
NFLX251219C007100002024-04-29 10:36AM EDT710.0070.4795.60100.950.00-52442.64%
NFLX251219C007150002024-05-08 11:44AM EDT715.0093.9593.8099.000.00-31342.50%
NFLX251219C007200002024-05-10 12:37PM EDT720.0089.5091.9597.050.00-21842.35%
NFLX251219C007250002023-12-27 1:12PM EDT725.0046.0572.9576.650.00--636.27%
NFLX251219C007300002024-04-23 9:35AM EDT730.0063.7488.6094.100.00-22742.33%
NFLX251219C007350002024-05-16 2:28PM EDT735.0084.1086.6092.000.00-51242.11%
NFLX251219C007400002024-04-19 9:30AM EDT740.0066.4084.8090.450.00-13242.05%
NFLX251219C007450002024-04-24 10:07AM EDT745.0063.0083.6089.150.00-41342.08%
NFLX251219C007500002024-04-22 10:04AM EDT750.0052.9282.0087.050.00-17141.83%
NFLX251219C007550002024-04-23 3:41PM EDT755.0065.5079.8585.950.00-4541.91%
NFLX251219C007600002024-05-16 2:21PM EDT760.0076.5578.7084.150.00-61841.75%
NFLX251219C007650002024-05-16 2:37PM EDT765.0075.4076.8582.150.00-4641.52%
NFLX251219C007700002024-05-16 2:07PM EDT770.0073.5074.5580.650.00-283241.44%
NFLX251219C007750002024-05-07 12:51PM EDT775.0069.2073.7579.300.00-2641.41%
NFLX251219C007800002024-05-16 2:15PM EDT780.0070.6072.6077.850.00-5641.33%
NFLX251219C007850002024-05-08 11:43AM EDT785.0072.0070.2077.050.00--241.46%
NFLX251219C007900002024-05-16 2:15PM EDT790.0067.9070.0074.850.00-81241.13%
NFLX251219C007950002024-05-14 10:15AM EDT795.0068.6167.5074.050.00-2741.25%
NFLX251219C008000002024-05-15 11:05AM EDT800.0068.8466.6572.500.00-25841.12%
NFLX251219C008050002024-05-13 2:07PM EDT805.0066.8065.9571.100.00-23241.03%
NFLX251219C008100002024-04-19 10:03AM EDT810.0052.4663.5070.050.00-4641.05%
NFLX251219C008150002024-01-31 1:20PM EDT815.0050.8070.8576.600.00-31043.57%
NFLX251219C008200002024-03-13 2:41PM EDT820.0071.8569.6073.350.00-1212842.86%
NFLX251219C008250002024-03-19 1:54PM EDT825.0073.0563.8070.050.00-13542.12%
NFLX251219C008300002024-04-17 11:33AM EDT830.0065.4359.5565.100.00-1440.82%
NFLX251219C008350002024-05-14 3:12PM EDT835.0058.6057.6064.000.00-92640.80%
NFLX251219C008400002024-03-05 12:02PM EDT840.0060.8069.3073.050.00-1444.16%
NFLX251219C008450002024-03-19 1:54PM EDT845.0068.2558.8566.050.00-1442.16%
NFLX251219C008500002024-04-22 10:23AM EDT850.0034.6753.0560.500.00-16540.61%
NFLX251219C008600002023-10-20 1:41PM EDT860.0016.0019.0026.000.00-1328.54%
NFLX251219C008700002024-03-12 1:05PM EDT870.0056.7461.2064.200.00-2343.16%
NFLX251219C008800002024-04-23 3:20PM EDT880.0039.5048.4554.150.00-4240.32%
NFLX251219C008900002024-04-26 1:32PM EDT890.0033.3846.5551.950.00-51740.14%
NFLX251219C009000002024-05-08 2:37PM EDT900.0045.3744.4549.850.00-313739.98%
NFLX251219C009100002024-04-30 1:28PM EDT910.0028.9041.1547.900.00-2839.85%
NFLX251219C009200002024-05-08 9:30AM EDT920.0038.0740.7046.200.00-22139.79%
NFLX251219C009300002024-05-01 1:17PM EDT930.0026.0039.8044.700.00-22039.79%
NFLX251219C009400002024-03-11 2:18PM EDT940.0043.6544.9049.350.00-220342.04%
NFLX251219C009500002024-05-17 12:00PM EDT950.0040.3836.3042.05+0.47+1.18%15439.85%
NFLX251219C009600002024-05-09 9:38AM EDT960.0035.5035.9540.550.00-135139.79%
NFLX251219C009700002024-03-19 2:46PM EDT970.0045.0038.2542.950.00-3441.22%
NFLX251219C009900002024-05-15 10:50AM EDT990.0033.8231.7036.300.00-23539.59%
NFLX251219C010000002024-05-17 9:30AM EDT1,000.0032.2330.7035.60+2.23+7.43%12239.78%
NFLX251219C010300002024-04-22 3:51PM EDT1,030.0017.7027.3531.700.00-2339.52%
NFLX251219C010400002024-04-26 2:22PM EDT1,040.0018.5026.3530.250.00-211839.33%
NFLX251219C010600002024-04-22 10:29AM EDT1,060.0014.2023.8528.050.00--139.20%
NFLX251219C010700002024-03-20 11:13AM EDT1,070.0032.9714.9517.050.00-151534.15%
NFLX251219C010900002024-03-26 2:37PM EDT1,090.0031.9314.7516.750.00-2134.74%
NFLX251219C011000002024-05-15 12:45PM EDT1,100.0021.2520.5524.450.00-33839.12%
NFLX251219C011100002024-05-17 9:30AM EDT1,110.0021.5318.3024.30+2.13+10.98%16839.44%
Opciones de ventapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX251219P000100002024-05-07 2:29PM EDT10.000.030.000.050.00-25179106.25%
NFLX251219P000200002023-11-17 3:08PM EDT20.000.010.009.600.00-11182.69%
NFLX251219P000300002024-04-17 12:28PM EDT30.000.040.019.600.00-516153.93%
NFLX251219P000400002024-01-26 10:35AM EDT40.000.100.009.600.00-264135.86%
NFLX251219P000500002024-05-08 12:24PM EDT50.000.060.010.500.00-21977.83%
NFLX251219P000600002024-01-26 3:44PM EDT60.000.470.005.200.00-506199.91%
NFLX251219P000700002024-05-13 2:47PM EDT70.000.170.100.200.00-14863.38%
NFLX251219P000800002024-02-06 10:30AM EDT80.004.780.000.000.00-54025.00%
NFLX251219P000900002024-04-04 2:00PM EDT90.000.350.019.600.00-417491.91%
NFLX251219P001000002024-04-04 1:57PM EDT100.002.530.290.950.00-420062.21%
NFLX251219P001100002024-01-24 10:34AM EDT110.001.000.323.100.00-24468.14%
NFLX251219P001200002024-03-15 10:46AM EDT120.001.070.001.740.00-11858.58%
NFLX251219P001300002024-01-24 11:34AM EDT130.001.300.0110.000.00-74574.80%
NFLX251219P001400002024-03-11 12:38PM EDT140.001.200.013.650.00-44059.39%
NFLX251219P001500002024-04-11 3:11PM EDT150.001.350.009.600.00-130767.52%
NFLX251219P001600002024-04-22 9:41AM EDT160.002.050.008.800.00-1214763.43%
NFLX251219P001700002024-04-22 10:51AM EDT170.001.900.004.250.00-62653.18%
NFLX251219P001750002024-04-22 9:42AM EDT175.002.700.3010.000.00-1010061.37%
NFLX251219P001800002024-04-16 11:41AM EDT180.002.070.154.500.00-212851.72%
NFLX251219P001850002024-03-21 9:40AM EDT185.002.750.155.350.00-64352.14%
NFLX251219P001900002024-04-18 10:18AM EDT190.002.500.404.800.00-112550.56%
NFLX251219P001950002024-02-12 10:32AM EDT195.003.730.006.000.00-2450.79%
NFLX251219P002000002024-05-17 11:01AM EDT200.002.500.015.15-3.30-56.90%241855.29%
NFLX251219P002100002024-05-06 10:59AM EDT210.002.060.005.450.00-18353.72%
NFLX251219P002200002024-05-17 9:32AM EDT220.002.721.225.90-2.44-47.29%139152.49%
NFLX251219P002300002024-03-20 10:43AM EDT230.005.002.777.650.00-111153.50%
NFLX251219P002400002024-05-06 10:59AM EDT240.004.650.006.850.00-16550.14%
NFLX251219P002500002024-05-13 3:01PM EDT250.004.601.005.450.00-221645.82%
NFLX251219P002600002024-04-16 10:34AM EDT260.005.581.007.900.00-17747.95%
NFLX251219P002700002024-04-16 10:40AM EDT270.006.111.008.550.00-21747.02%
NFLX251219P002800002024-04-16 10:38AM EDT280.006.832.009.300.00-12746.20%
NFLX251219P002900002024-05-03 3:57PM EDT290.0010.403.0011.350.00-114946.85%
NFLX251219P003000002024-05-09 3:04PM EDT300.008.564.009.050.00-113842.46%
NFLX251219P003100002024-05-01 11:06AM EDT310.0012.358.0511.600.00-443643.64%
NFLX251219P003200002024-04-24 10:15AM EDT320.0013.307.6512.850.00-114043.21%
NFLX251219P003300002024-05-06 10:59AM EDT330.0012.628.8013.750.00-235442.40%
NFLX251219P003400002024-05-06 10:59AM EDT340.0013.029.7014.700.00-17041.61%
NFLX251219P003500002024-05-17 1:42PM EDT350.0012.8210.9516.90-0.45-3.39%121641.81%
NFLX251219P003600002024-05-15 10:14AM EDT360.0014.7112.9517.250.00-17040.46%
NFLX251219P003700002024-03-25 12:34PM EDT370.0018.9821.1023.500.00-225343.31%
NFLX251219P003800002024-04-19 12:40PM EDT380.0025.2715.3020.050.00-424639.33%
NFLX251219P003900002024-05-17 12:26PM EDT390.0018.5517.4020.50-2.17-10.47%162238.07%
NFLX251219P004000002024-05-17 11:09AM EDT400.0020.5019.0523.95-0.45-2.15%135038.71%
NFLX251219P004100002024-05-10 9:45AM EDT410.0022.0020.6025.600.00-16438.13%
NFLX251219P004200002024-05-10 10:25AM EDT420.0024.8222.6027.550.00-126237.69%
NFLX251219P004300002024-05-13 12:43PM EDT430.0027.0624.5029.700.00-236037.30%
NFLX251219P004400002024-04-19 10:35AM EDT440.0036.5026.5531.600.00-538836.73%
NFLX251219P004500002024-05-16 2:59PM EDT450.0032.3028.5033.450.00-11,92136.10%
NFLX251219P004600002024-04-09 11:52AM EDT460.0037.4233.4036.850.00-120436.17%
NFLX251219P004700002024-03-27 3:47PM EDT470.0042.8044.9549.150.00-36040.15%
NFLX251219P004800002024-04-30 3:28PM EDT480.0052.1536.8041.250.00-104435.02%
NFLX251219P004900002024-05-06 10:10AM EDT490.0047.7338.6043.900.00-28134.59%
NFLX251219P005000002024-05-17 10:26AM EDT500.0043.9042.6546.80-2.25-4.88%912134.21%
NFLX251219P005100002024-05-02 11:08AM EDT510.0061.4044.8050.100.00-246033.95%
NFLX251219P005200002024-05-17 10:12AM EDT520.0050.2549.0053.10-7.91-13.60%910633.51%
NFLX251219P005300002024-05-17 1:57PM EDT530.0054.3051.6556.30-1.35-2.43%1025633.11%
NFLX251219P005400002024-05-01 2:04PM EDT540.0077.0054.8060.200.00-151632.92%
NFLX251219P005500002024-05-17 2:09PM EDT550.0061.6259.2064.05-2.58-4.02%150432.66%
NFLX251219P005600002024-05-08 11:03AM EDT560.0066.7462.9067.350.00-38632.15%
NFLX251219P005700002024-05-03 2:32PM EDT570.0081.8566.7071.650.00-4416131.95%
NFLX251219P005800002024-05-03 3:55PM EDT580.0085.9571.0575.800.00-567731.65%
NFLX251219P005900002024-05-08 11:03AM EDT590.0077.3975.1580.400.00-58731.44%
NFLX251219P006000002024-05-08 9:42AM EDT600.0085.4778.9084.500.00-12931.02%
NFLX251219P006100002024-05-17 1:10PM EDT610.0086.3083.9089.15-24.61-22.19%15013730.74%
NFLX251219P006200002024-05-08 1:22PM EDT620.0094.1588.7094.300.00-2045530.57%
NFLX251219P006300002024-05-08 1:22PM EDT630.0099.1593.5599.450.00-204430.36%
NFLX251219P006400002024-05-14 1:07PM EDT640.00105.5098.70104.550.00-13330.07%
NFLX251219P006450002024-05-13 2:45PM EDT645.00105.75101.05106.850.00-21829.83%
NFLX251219P006500002024-05-17 10:02AM EDT650.00105.00104.00109.60-5.67-5.12%21529.72%
NFLX251219P006550002024-05-17 10:34AM EDT655.00108.00106.05112.20-3.27-2.94%13929.56%
NFLX251219P006600002024-03-19 1:54PM EDT660.00119.80117.00125.850.00-1332.91%
NFLX251219P006650002023-11-28 4:14PM EDT665.00198.70190.85195.600.00--153.69%
NFLX251219P006700002023-11-29 11:16AM EDT670.00203.80198.90203.400.00-2155.19%
NFLX251219P007000002024-04-18 9:34AM EDT700.00145.90131.85138.050.00-11228.28%
NFLX251219P007050002023-12-01 3:58PM EDT705.00242.45225.35229.750.00-2155.93%
NFLX251219P007100002023-09-14 10:24AM EDT710.00305.99349.50359.000.00--097.92%
NFLX251219P007200002023-11-22 4:20PM EDT720.00244.40237.75243.400.00-2156.71%
NFLX251219P007300002023-09-13 1:11PM EDT730.00311.25369.50379.000.00--099.59%
NFLX251219P007400002023-11-22 4:20PM EDT740.00262.55256.25261.550.00--057.98%
NFLX251219P007450002023-11-22 4:20PM EDT745.00267.30259.65266.900.00--058.21%
NFLX251219P007500002024-04-22 11:25AM EDT750.00209.95163.95170.300.00--126.85%
NFLX251219P007750002024-01-25 11:30AM EDT775.00231.15208.20215.550.00-2135.67%
NFLX251219P007800002023-09-13 1:28PM EDT780.00360.98419.50429.000.00--0103.45%
NFLX251219P007850002023-09-13 1:26PM EDT785.00366.24424.50434.000.00--0103.81%
NFLX251219P007900002023-09-13 1:25PM EDT790.00370.97429.50439.000.00--0104.17%
NFLX251219P008000002023-07-18 10:48AM EDT800.00346.23388.00397.500.00-2087.05%
NFLX251219P008100002023-09-14 10:24AM EDT810.00406.05449.50459.000.00--0105.58%
NFLX251219P008150002023-09-13 1:28PM EDT815.00396.02454.50464.000.00--0105.92%
NFLX251219P008200002023-09-13 1:33PM EDT820.00402.31459.50469.000.00--0106.26%
NFLX251219P008300002023-09-13 1:11PM EDT830.00411.20469.50479.000.00--0106.93%
NFLX251219P008600002023-09-13 1:20PM EDT860.00440.66499.50509.000.00--0108.88%
NFLX251219P008800002024-05-14 2:47PM EDT880.00276.02263.90270.450.00-2022.86%
NFLX251219P009000002024-05-03 2:30PM EDT900.00322.52280.75288.000.00-2022.35%
NFLX251219P009300002024-05-14 10:00AM EDT930.00314.46306.00314.850.00-2221.44%
NFLX251219P009500002024-01-12 12:06PM EDT950.00454.22384.00394.000.00--048.22%
NFLX251219P009600002024-01-24 11:09AM EDT960.00404.98372.00381.000.00-2040.44%
NFLX251219P010000002024-05-03 2:30PM EDT1,000.00422.53375.00384.000.00-2023.45%
NFLX251219P011000002024-03-26 2:55PM EDT1,100.00467.27530.00540.000.00-2052.26%