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 comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX260116C000100002023-10-19 1:08PM EDT10.00394.02454.00463.500.00-340.00%
NFLX260116C000500002024-05-16 12:15PM EDT50.00569.28591.00601.000.00-21123.28%
NFLX260116C001100002024-02-14 11:39AM EDT110.00474.87502.00512.000.00-220.00%
NFLX260116C001200002023-09-15 10:15AM EDT120.00299.00249.00256.750.00--40.00%
NFLX260116C001600002024-01-17 11:57AM EDT160.00338.00437.00447.000.00-240.00%
NFLX260116C001700002024-05-16 1:48PM EDT170.00453.00482.00492.000.00-1282.46%
NFLX260116C001800002024-01-18 4:19PM EDT180.00326.63419.00429.000.00-130.00%
NFLX260116C001900002023-12-19 2:06PM EDT190.00324.50313.00322.950.00-440.00%
NFLX260116C001950002024-01-18 10:31AM EDT195.00312.75406.00416.000.00-110.00%
NFLX260116C002000002024-04-24 3:55PM EDT200.00376.62456.00464.850.00-51777.25%
NFLX260116C002100002024-02-02 3:11PM EDT210.00378.55427.00437.000.00-1155.04%
NFLX260116C002200002024-01-09 1:56PM EDT220.00291.00358.00368.000.00-890.00%
NFLX260116C002300002024-01-26 10:37AM EDT230.00356.90375.00385.000.00-1140.00%
NFLX260116C002400002024-01-19 4:21PM EDT240.00273.05368.00376.950.00-140.00%
NFLX260116C002500002024-03-11 2:12PM EDT250.00380.50392.00401.000.00-2953.07%
NFLX260116C002600002024-04-17 9:46AM EDT260.00384.96383.00392.000.00-11052.37%
NFLX260116C002700002024-01-19 12:04PM EDT270.00248.09343.00353.000.00-5360.00%
NFLX260116C002800002024-03-06 2:28PM EDT280.00358.48383.00393.000.00-14463.82%
NFLX260116C002900002024-05-17 2:53PM EDT290.00360.86377.00387.000.00-52264.73%
NFLX260116C003000002024-04-24 9:57AM EDT300.00298.90370.00378.000.00-23663.96%
NFLX260116C003100002024-03-11 3:31PM EDT310.00331.75342.05352.000.00-82052.61%
NFLX260116C003200002024-04-19 2:17PM EDT320.00282.000.000.000.00-1240.00%
NFLX260116C003300002024-04-17 3:44PM EDT330.00327.00325.00333.000.00-11049.70%
NFLX260116C003400002024-05-20 11:43AM EDT340.00327.80335.00343.65+66.57+25.48%22258.99%
NFLX260116C003500002024-05-08 10:33AM EDT350.00309.01327.00335.600.00-16658.17%
NFLX260116C003600002024-05-20 11:43AM EDT360.00311.80319.10327.60+36.65+13.32%46757.38%
NFLX260116C003700002024-03-28 3:10PM EDT370.00288.60240.00246.900.00-10670.00%
NFLX260116C003800002024-05-20 2:10PM EDT380.00305.55304.00311.90+22.55+7.97%244956.02%
NFLX260116C003900002024-05-20 11:42AM EDT390.00288.90296.00303.90+58.90+25.61%63555.15%
NFLX260116C004000002024-05-20 12:22PM EDT400.00285.45288.05296.60+15.59+5.78%106854.46%
NFLX260116C004100002024-05-20 11:36AM EDT410.00275.00281.05289.00+13.62+5.21%23153.91%
NFLX260116C004200002024-05-20 11:37AM EDT420.00267.65273.65279.60+12.56+4.92%232452.81%
NFLX260116C004300002024-05-13 12:39PM EDT430.00249.20266.30272.900.00-612352.35%
NFLX260116C004400002024-05-13 12:38PM EDT440.00241.30259.40265.050.00-216651.69%
NFLX260116C004500002024-05-17 12:27PM EDT450.00238.32252.00258.050.00-35751.10%
NFLX260116C004600002024-05-09 11:50AM EDT460.00226.29245.15250.600.00-117550.50%
NFLX260116C004700002024-05-20 11:25AM EDT470.00230.53238.50243.90+13.66+6.30%117250.08%
NFLX260116C004800002024-05-15 12:15PM EDT480.00210.45231.45237.000.00-113050.63%
NFLX260116C004900002024-05-20 11:25AM EDT490.00217.28224.90230.60+59.59+37.79%115350.23%
NFLX260116C005000002024-05-20 1:38PM EDT500.00220.00218.00224.00+14.00+6.80%16649.73%
NFLX260116C005100002024-04-05 10:28AM EDT510.00213.26165.15170.050.00-11830.70%
NFLX260116C005200002024-05-08 11:05AM EDT520.00191.53205.85211.850.00-13349.03%
NFLX260116C005300002024-05-20 1:19PM EDT530.00200.80199.25205.45+15.10+8.13%11148.52%
NFLX260116C005400002024-05-14 11:22AM EDT540.00180.35193.00199.550.00-221148.16%
NFLX260116C005500002024-05-20 1:19PM EDT550.00188.87187.85193.95+16.35+9.48%49447.88%
NFLX260116C005600002024-05-15 9:44AM EDT560.00166.93181.60187.650.00-16647.32%
NFLX260116C005700002024-05-15 9:55AM EDT570.00160.45177.55181.700.00-104546.86%
NFLX260116C005800002024-05-10 2:11PM EDT580.00152.36171.05176.300.00-15846.56%
NFLX260116C005900002024-05-15 11:33AM EDT590.00148.82166.05172.150.00-12946.64%
NFLX260116C006000002024-05-20 10:20AM EDT600.00150.50161.10165.50+1.58+1.06%121045.87%
NFLX260116C006100002024-05-17 3:34PM EDT610.00144.06154.00160.700.00-35345.68%
NFLX260116C006200002024-05-16 12:06PM EDT620.00133.60149.95155.650.00-16345.37%
NFLX260116C006300002024-05-20 1:42PM EDT630.00146.25146.55150.85+17.50+13.59%77045.12%
NFLX260116C006400002024-05-20 12:37PM EDT640.00145.55141.20146.75+19.65+15.61%66345.07%
NFLX260116C006500002024-05-20 12:14PM EDT650.00132.37134.40140.95+9.47+7.71%29044.44%
NFLX260116C006600002024-05-20 3:43PM EDT660.00136.00130.10136.70+50.00+58.14%22844.28%
NFLX260116C006700002024-05-07 3:05PM EDT670.00108.05127.10131.950.00-39143.93%
NFLX260116C006800002024-04-19 9:43AM EDT680.0085.48111.20117.250.00-13140.50%
NFLX260116C006900002024-05-20 3:53PM EDT690.00122.12117.15123.85+11.12+10.02%42443.59%
NFLX260116C007000002024-05-15 3:20PM EDT700.00107.08116.95119.500.00-78143.29%
NFLX260116C007100002024-05-14 12:28PM EDT710.00113.53109.50115.75+14.06+14.13%1543.14%
NFLX260116C007200002024-05-20 2:27PM EDT720.00108.36106.30111.55+12.39+12.91%24142.82%
NFLX260116C007300002024-05-20 3:57PM EDT730.00105.58103.20108.05+13.98+15.26%52942.70%
NFLX260116C007400002024-05-08 11:44AM EDT740.0089.0599.25104.400.00-3642.50%
NFLX260116C007500002024-05-20 3:57PM EDT750.0098.3395.95100.35+33.33+51.28%411642.16%
NFLX260116C007600002024-05-14 1:23PM EDT760.0082.0090.8097.550.00-254142.17%
NFLX260116C007700002024-04-19 2:37PM EDT770.0056.000.000.000.00-1113.13%
NFLX260116C007800002024-05-14 12:35PM EDT780.0076.8786.0590.950.00-24341.81%
NFLX260116C007900002024-05-17 10:28AM EDT790.0077.7581.4086.750.00-63341.32%
NFLX260116C008000002024-05-16 11:57AM EDT800.0072.0078.6084.650.00-410041.44%
NFLX260116C008100002024-05-20 11:34AM EDT810.0073.3577.0081.65+5.80+8.59%2641.27%
NFLX260116C008200002024-05-10 1:59PM EDT820.0064.4572.8079.550.00-51841.35%
NFLX260116C008300002024-04-18 2:09PM EDT830.0068.0562.0568.250.00-2338.54%
NFLX260116C008400002024-04-18 3:05PM EDT840.0066.4760.7067.350.00-364338.94%
NFLX260116C008500002024-04-18 10:25AM EDT850.0066.0058.3065.100.00-173438.89%
NFLX260116C008600002024-04-18 2:08PM EDT860.0061.3056.4561.150.00-484038.28%
NFLX260116C008700002024-05-06 2:42PM EDT870.0047.9160.1567.000.00-2940.80%
NFLX260116C008800002024-05-17 11:26AM EDT880.0055.2058.8065.100.00-114240.82%
NFLX260116C008900002024-05-17 10:47AM EDT890.0052.7056.7060.800.00-11,96840.04%
NFLX260116C009000002024-05-20 1:59PM EDT900.0056.5054.8060.00+5.61+11.02%19840.38%
NFLX260116C009100002024-02-27 10:39AM EDT910.0047.4846.0055.000.00-66839.31%
NFLX260116C009200002024-02-21 12:31PM EDT920.0039.7653.7559.100.00-4341.24%
NFLX260116C009300002024-01-31 4:06PM EDT930.0035.2049.0053.700.00-1240.00%
NFLX260116C009400002024-04-19 12:17PM EDT940.0029.3042.3545.800.00-2437.82%
NFLX260116C009500002024-04-24 10:09AM EDT950.0027.4345.1050.700.00-2340.06%
NFLX260116C009600002024-05-07 11:43AM EDT960.0037.0044.0048.400.00-1539.78%
NFLX260116C009700002024-04-22 1:21PM EDT970.0024.6142.0546.850.00-1139.75%
NFLX260116C009800002024-04-08 12:26PM EDT980.0046.7133.7037.800.00-2336.95%
NFLX260116C009900002024-05-20 12:11PM EDT990.0039.0038.1543.85+2.00+5.41%218239.67%
NFLX260116C010000002024-05-20 3:48PM EDT1,000.0040.1437.9042.75+4.75+13.42%13439.75%
NFLX260116C010100002024-03-11 1:47PM EDT1,010.0036.4534.0539.100.00-2138.87%
NFLX260116C010200002024-05-09 12:49PM EDT1,020.0031.2036.7038.200.00-125238.99%
NFLX260116C010500002024-05-06 10:39AM EDT1,050.0024.5330.8535.950.00-1539.45%
NFLX260116C010600002024-04-11 3:06PM EDT1,060.0035.2524.4528.750.00--136.94%
NFLX260116C010700002024-04-08 10:24AM EDT1,070.0035.5922.9526.550.00-2336.40%
NFLX260116C010800002024-04-05 11:52AM EDT1,080.0033.7114.7520.100.00-2233.81%
NFLX260116C010900002024-04-15 11:22AM EDT1,090.0029.5020.9526.050.00-10010736.97%
NFLX260116C011000002024-05-17 9:56AM EDT1,100.0024.6625.2530.100.00-14139.13%
NFLX260116C011100002024-05-20 1:27PM EDT1,110.0026.0524.5529.15+4.05+18.41%115639.11%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX260116P000100002024-04-19 1:43PM EDT10.000.030.000.000.00-35050.00%
NFLX260116P000200002023-09-15 12:12PM EDT20.000.530.000.640.00--1110.55%
NFLX260116P000400002023-10-19 1:00PM EDT40.000.420.009.600.00-11133.91%
NFLX260116P000500002024-02-28 11:46AM EDT50.000.220.009.600.00-12121.24%
NFLX260116P000600002024-02-26 12:20PM EDT60.001.440.009.600.00-152111.40%
NFLX260116P000700002024-05-17 10:06AM EDT70.000.300.100.300.00-13564.65%
NFLX260116P000800002024-02-06 10:30AM EDT80.004.830.000.000.00-5725.00%
NFLX260116P000900002024-04-16 12:07PM EDT90.000.400.011.000.00-120163.57%
NFLX260116P001000002024-05-14 1:21PM EDT100.000.350.031.260.00-520262.01%
NFLX260116P001100002024-01-23 1:32PM EDT110.001.870.102.520.00-23664.89%
NFLX260116P001200002024-05-01 3:12PM EDT120.000.750.331.150.00-2956.93%
NFLX260116P001300002024-01-23 1:32PM EDT130.002.890.003.400.00-2461.16%
NFLX260116P001400002024-01-24 1:22PM EDT140.002.000.822.010.00-12756.74%
NFLX260116P001500002024-03-13 12:21PM EDT150.002.600.664.000.00-1002958.72%
NFLX260116P001600002024-04-05 1:31PM EDT160.001.901.134.150.00-19057.40%
NFLX260116P001700002024-01-08 3:47PM EDT170.005.001.295.350.00-11657.29%
NFLX260116P001800002024-04-18 12:24PM EDT180.002.501.734.600.00-12154.46%
NFLX260116P001850002024-05-16 10:00AM EDT185.001.501.534.550.00-11452.95%
NFLX260116P001900002024-05-01 11:27AM EDT190.003.001.674.700.00-16352.31%
NFLX260116P001950002023-10-12 12:51PM EDT195.0013.944.2512.000.00--262.22%
NFLX260116P002000002024-04-18 2:08PM EDT200.003.402.285.250.00-119851.83%
NFLX260116P002100002024-02-20 4:51PM EDT210.005.131.775.000.00-103752.69%
NFLX260116P002200002024-05-20 9:30AM EDT220.004.291.465.70+1.17+37.50%2436952.07%
NFLX260116P002300002024-04-19 12:30PM EDT230.004.801.856.500.00-232751.54%
NFLX260116P002400002024-03-01 1:15PM EDT240.005.952.428.400.00-110052.62%
NFLX260116P002500002024-04-26 11:53AM EDT250.006.353.505.600.00-122246.20%
NFLX260116P002600002024-04-22 9:40AM EDT260.007.602.857.650.00-11447.71%
NFLX260116P002700002024-04-26 2:34PM EDT270.007.902.658.250.00-13946.78%
NFLX260116P002800002024-05-16 12:59PM EDT280.007.773.008.900.00-1023945.90%
NFLX260116P002900002024-04-24 3:57PM EDT290.0010.504.009.650.00-24045.12%
NFLX260116P003000002024-05-10 2:11PM EDT300.008.343.7011.700.00-329145.73%
NFLX260116P003100002024-05-16 2:03PM EDT310.009.804.3012.550.00-106944.92%
NFLX260116P003200002024-04-19 12:19PM EDT320.0014.008.8013.150.00-35743.85%
NFLX260116P003300002024-05-01 9:56AM EDT330.0016.337.8013.150.00-14042.24%
NFLX260116P003400002024-04-12 11:30AM EDT340.0014.1012.8014.050.00-113641.47%
NFLX260116P003500002024-05-15 10:32AM EDT350.0014.009.7516.800.00-126742.18%
NFLX260116P003600002024-05-20 12:07PM EDT360.0014.4010.6016.15-3.10-17.71%416340.12%
NFLX260116P003700002024-05-13 12:55PM EDT370.0017.3011.8518.750.00-219540.53%
NFLX260116P003800002024-05-09 2:45PM EDT380.0019.0215.8520.500.00-26040.21%
NFLX260116P003900002024-05-08 12:26PM EDT390.0018.0914.5521.45-2.16-10.67%29339.31%
NFLX260116P004000002024-05-20 1:11PM EDT400.0020.1516.7020.45-1.95-8.82%453437.18%
NFLX260116P004100002024-05-01 1:22PM EDT410.0033.5520.9024.400.00-23938.13%
NFLX260116P004200002024-05-20 3:34PM EDT420.0023.0920.9024.55-4.21-15.42%212136.73%
NFLX260116P004300002024-05-13 2:48PM EDT430.0028.4921.9026.050.00-14936.11%
NFLX260116P004400002024-05-20 1:47PM EDT440.0027.2524.6030.10-3.47-11.30%115036.79%
NFLX260116P004500002024-05-20 3:27PM EDT450.0029.0026.6531.85-3.70-11.31%326236.18%
NFLX260116P004600002024-05-15 11:49AM EDT460.0036.7029.0034.000.00-14235.74%
NFLX260116P004700002024-05-16 2:10PM EDT470.0039.3033.7035.450.00-11834.94%
NFLX260116P004800002024-05-15 11:50AM EDT480.0042.3536.2040.200.00-110035.58%
NFLX260116P004900002024-05-20 2:35PM EDT490.0040.7838.8041.95-2.92-6.68%19034.83%
NFLX260116P005000002024-05-15 11:50AM EDT500.0044.6541.6044.95-3.80-7.84%188834.57%
NFLX260116P005100002024-05-15 11:51AM EDT510.0051.6544.5547.950.00-17534.26%
NFLX260116P005200002024-05-16 11:14AM EDT520.0054.1047.5550.950.00-5023133.91%
NFLX260116P005300002024-05-16 3:54PM EDT530.0059.5049.1552.700.00-459933.04%
NFLX260116P005400002024-05-15 12:30PM EDT540.0062.1554.0556.650.00-10112732.96%
NFLX260116P005500002024-05-15 2:07PM EDT550.0065.7857.3561.050.00-66432.99%
NFLX260116P005600002024-05-15 12:05PM EDT560.0070.3059.6565.850.00-110833.09%
NFLX260116P005700002024-05-16 1:28PM EDT570.0074.6564.7068.000.00-32632.23%
NFLX260116P005800002024-05-16 1:28PM EDT580.0079.0968.7073.150.00-42532.35%
NFLX260116P005900002024-05-09 12:44PM EDT590.0081.0772.8575.400.00-82031.46%
NFLX260116P006000002024-05-20 1:06PM EDT600.0078.3577.0079.85-11.00-12.31%123731.26%
NFLX260116P006100002024-05-20 1:25PM EDT610.0082.2581.2083.95-12.47-13.17%249930.89%
NFLX260116P006200002024-05-20 11:19AM EDT620.0091.1085.6589.15-11.37-11.10%14930.84%
NFLX260116P006300002024-05-20 1:25PM EDT630.0091.1087.4593.65-6.90-7.04%141330.51%
NFLX260116P006400002024-04-18 1:00PM EDT640.00109.54100.55106.400.00-11632.70%
NFLX260116P006500002024-05-10 10:00AM EDT650.00108.2098.35103.700.00-185130.06%
NFLX260116P006600002024-05-16 11:15AM EDT660.00104.23103.50108.80-11.57-9.99%1612029.79%
NFLX260116P006700002024-04-11 2:58PM EDT670.00119.80122.10126.900.00-62533.44%
NFLX260116P006800002024-05-06 10:32AM EDT680.00140.09113.80118.800.00-1229.06%
NFLX260116P006900002024-04-17 3:59PM EDT690.00138.86127.95134.750.00-2931.95%
NFLX260116P007000002024-05-20 1:42PM EDT700.00127.50124.95129.85-26.19-17.04%108128.47%
NFLX260116P007100002024-03-26 2:21PM EDT710.00143.93171.10175.700.00-4440.36%
NFLX260116P007200002024-02-27 1:30PM EDT720.00163.56157.00166.000.00-1135.35%
NFLX260116P007300002024-01-24 3:49PM EDT730.00197.85176.80185.000.00-2239.02%
NFLX260116P007400002024-02-20 4:02PM EDT740.00193.42162.00172.000.00--132.93%
NFLX260116P007500002024-02-05 4:06PM EDT750.00207.87183.65189.250.00-4236.03%
NFLX260116P007700002023-12-13 12:25PM EDT770.00295.16279.15286.950.00-2060.20%
NFLX260116P007800002024-04-16 1:46PM EDT780.00195.30185.60192.900.00-1230.31%
NFLX260116P007900002024-05-06 10:17AM EDT790.00219.04181.70187.100.00-2125.90%
NFLX260116P008000002024-05-03 2:33PM EDT800.00233.48188.70193.850.00-2025.50%
NFLX260116P008100002024-04-16 3:58PM EDT810.00217.61209.30214.900.00-7629.93%
NFLX260116P008200002023-09-13 2:19PM EDT820.00404.16459.50469.000.00--0106.20%
NFLX260116P008500002024-04-16 3:58PM EDT850.00249.33239.90247.000.00-6629.88%
NFLX260116P008700002023-12-13 12:25PM EDT870.00395.13373.00383.000.00--065.98%
NFLX260116P008800002024-01-10 10:46AM EDT880.00399.31316.35324.000.00-2047.09%
NFLX260116P008900002023-12-13 12:24PM EDT890.00415.29393.00402.900.00--067.25%
NFLX260116P009000002024-05-03 2:31PM EDT900.00323.02265.20272.300.00-2022.63%
NFLX260116P009500002024-05-03 2:33PM EDT950.00373.20308.60315.550.00-2020.79%
NFLX260116P010000002024-05-03 2:31PM EDT1,000.00422.98355.00364.000.00-2021.44%
NFLX260116P010100002024-03-11 3:21PM EDT1,010.00406.75388.05398.000.00-2134.89%
NFLX260116P010900002024-05-15 11:00AM EDT1,090.00471.27444.00454.000.00--024.51%
NFLX260116P011000002024-04-10 9:36AM EDT1,100.00483.940.000.000.00--00.00%