U.S. markets close in 2 hours 12 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
374.74-2.01 (-0.53%)
A partir del 01:47PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX231006C001000002023-10-03 9:51AM EDT100.00278.10274.20274.950.00-29587.50%
NFLX231006C001500002023-10-03 9:55AM EDT150.00241.35223.65226.150.00-1210401.56%
NFLX231006C002000002023-10-03 1:40PM EDT200.00176.30173.35175.650.00-15359.67%
NFLX231006C002300002023-10-03 9:52AM EDT230.00155.50144.05145.800.00-12228.52%
NFLX231006C002500002023-09-11 9:45AM EDT250.00199.50123.25125.850.00-33254.00%
NFLX231006C002600002023-10-04 12:24PM EDT260.00118.41113.30115.55-2.06-1.71%3838219.92%
NFLX231006C002800002023-10-03 9:52AM EDT280.00105.5094.1595.200.00-11164.55%
NFLX231006C002900002023-10-03 12:02PM EDT290.0088.8082.8085.950.00-68176.37%
NFLX231006C002950002023-09-19 9:45AM EDT295.00101.9177.4581.350.00--8177.54%
NFLX231006C003000002023-10-03 12:07PM EDT300.0079.0673.5075.200.00-313130.66%
NFLX231006C003150002023-09-11 9:53AM EDT315.00131.2058.6061.000.00-1179.30%
NFLX231006C003175002023-10-03 9:52AM EDT317.5068.5056.0557.800.00-12105.76%
NFLX231006C003300002023-10-02 1:10PM EDT330.0049.0043.5546.200.00-21166.80%
NFLX231006C003325002023-09-25 11:17AM EDT332.5052.5040.0044.550.00-101053.52%
NFLX231006C003350002023-10-02 12:40PM EDT335.0045.0038.3540.850.00-2789.84%
NFLX231006C003400002023-10-04 12:26PM EDT340.0038.5134.0535.60+2.36+6.53%16975.68%
NFLX231006C003425002023-10-04 9:44AM EDT342.5037.5031.5533.15+3.50+10.29%1072.27%
NFLX231006C003450002023-10-03 2:11PM EDT345.0030.5728.9530.100.00-51255.03%
NFLX231006C003500002023-10-03 2:27PM EDT350.0025.1823.7525.550.00-168456.98%
NFLX231006C003525002023-10-02 3:39PM EDT352.5027.8522.0023.300.00-1456.62%
NFLX231006C003550002023-10-03 10:12AM EDT355.0030.0019.3020.400.00-1945.41%
NFLX231006C003575002023-10-04 12:56PM EDT357.5020.8517.3018.10-0.35-1.65%51144.17%
NFLX231006C003600002023-10-04 11:47AM EDT360.0019.1914.4016.25+2.19+12.88%548047.68%
NFLX231006C003625002023-10-04 12:44PM EDT362.5015.0012.9013.45-1.00-6.25%22638.94%
NFLX231006C003650002023-10-04 12:11PM EDT365.0014.5810.6011.40+1.28+9.62%7210738.33%
NFLX231006C003675002023-10-04 1:30PM EDT367.509.308.959.40-0.05-0.53%322036.99%
NFLX231006C003700002023-10-04 1:28PM EDT370.007.327.257.60-2.53-25.69%18556936.16%
NFLX231006C003725002023-10-04 1:27PM EDT372.505.705.656.00-2.40-29.63%8214735.52%
NFLX231006C003750002023-10-04 1:32PM EDT375.004.364.404.45-2.34-34.93%92290633.79%
NFLX231006C003775002023-10-04 1:30PM EDT377.503.303.203.35-2.02-37.97%2,1031,32733.81%
NFLX231006C003800002023-10-04 1:32PM EDT380.002.432.362.50-1.82-42.82%6,5752,20234.20%
NFLX231006C003825002023-10-04 1:30PM EDT382.501.701.691.79-1.55-47.69%1,6371,81734.20%
NFLX231006C003850002023-10-04 1:32PM EDT385.001.151.141.24-1.42-55.25%4,3252,98834.13%
NFLX231006C003875002023-10-04 1:30PM EDT387.500.790.740.84-1.11-58.42%1,1002,38334.16%
NFLX231006C003900002023-10-04 1:31PM EDT390.000.540.540.57-0.88-61.97%3,6452,69834.47%
NFLX231006C003925002023-10-04 1:31PM EDT392.500.360.340.39-0.71-66.36%64290134.99%
NFLX231006C003950002023-10-04 1:29PM EDT395.000.250.240.27-0.55-68.75%1,7492,50535.65%
NFLX231006C003975002023-10-04 1:28PM EDT397.500.160.140.18-0.40-71.43%4741,40936.13%
NFLX231006C004000002023-10-04 1:32PM EDT400.000.110.100.12-0.30-73.17%4,0215,53836.62%
NFLX231006C004025002023-10-04 1:28PM EDT402.500.090.080.09-0.22-70.97%8081,15237.79%
NFLX231006C004050002023-10-04 1:31PM EDT405.000.060.050.06-0.16-72.73%7021,81338.28%
NFLX231006C004100002023-10-04 1:26PM EDT410.000.030.030.04-0.09-75.00%6282,42441.41%
NFLX231006C004125002023-10-04 1:05PM EDT412.500.020.020.04-0.07-77.78%16158443.75%
NFLX231006C004150002023-10-04 1:22PM EDT415.000.020.010.04-0.06-75.00%2921,12446.09%
NFLX231006C004175002023-10-04 11:16AM EDT417.500.040.000.03-0.03-42.86%2943546.88%
NFLX231006C004200002023-10-04 1:25PM EDT420.000.020.010.03-0.03-60.00%2601,48949.22%
NFLX231006C004225002023-10-04 12:28PM EDT422.500.020.000.02-0.02-50.00%3224149.22%
NFLX231006C004250002023-10-04 11:34AM EDT425.000.010.010.02-0.02-66.67%2593850.00%
NFLX231006C004300002023-10-04 1:02PM EDT430.000.010.000.010.00-241,47752.34%
NFLX231006C004350002023-10-04 12:06PM EDT435.000.010.000.010.00-81,19153.13%
NFLX231006C004400002023-10-03 3:31PM EDT440.000.010.000.010.00-511,78456.25%
NFLX231006C004450002023-10-04 1:17PM EDT445.000.010.000.010.00-2197859.38%
NFLX231006C004500002023-10-04 1:10PM EDT450.000.010.000.02-0.01-50.00%169567.19%
NFLX231006C004550002023-10-03 3:49PM EDT455.000.010.000.010.00-6228367.19%
NFLX231006C004600002023-10-03 3:22PM EDT460.000.010.000.010.00-3422670.31%
NFLX231006C004650002023-10-03 9:52AM EDT465.000.010.000.010.00-2030375.00%
NFLX231006C004700002023-10-02 9:44AM EDT470.000.010.000.010.00-115978.13%
NFLX231006C004750002023-10-03 9:58AM EDT475.000.020.000.010.00-3114081.25%
NFLX231006C004800002023-10-03 11:38AM EDT480.000.010.000.010.00-3054284.38%
NFLX231006C004850002023-10-03 9:57AM EDT485.000.010.000.010.00-8213687.50%
NFLX231006C004900002023-10-03 9:59AM EDT490.000.010.000.010.00-15123990.63%
NFLX231006C004950002023-09-29 3:34PM EDT495.000.010.000.010.00-114193.75%
NFLX231006C005000002023-10-04 11:39AM EDT500.000.010.000.01-0.01-50.00%111196.88%
NFLX231006C005050002023-10-02 2:43PM EDT505.000.010.000.010.00-18898.44%
NFLX231006C005100002023-10-03 11:21AM EDT510.000.010.000.010.00-274103.13%
NFLX231006C005150002023-09-27 2:19PM EDT515.000.020.000.010.00-247106.25%
NFLX231006C005200002023-09-27 2:19PM EDT520.000.010.000.010.00-258109.38%
NFLX231006C005250002023-09-18 10:26AM EDT525.000.020.000.010.00-136112.50%
NFLX231006C005300002023-09-21 1:13PM EDT530.000.030.000.010.00-537115.63%
NFLX231006C005350002023-09-14 1:01PM EDT535.000.050.000.010.00-13118.75%
NFLX231006C005400002023-09-14 1:30PM EDT540.000.030.000.010.00-722118.75%
NFLX231006C005500002023-09-21 1:02PM EDT550.000.020.000.010.00-522125.00%
NFLX231006C005700002023-09-14 1:29PM EDT570.000.010.000.010.00-5059137.50%
NFLX231006C006000002023-10-03 10:59AM EDT600.000.010.000.010.00-127150.00%
NFLX231006C006100002023-10-03 10:59AM EDT610.000.010.000.010.00-110156.25%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX231006P002300002023-09-27 3:15PM EDT230.000.010.000.020.00-1308171.88%
NFLX231006P002600002023-09-28 2:11PM EDT260.000.020.000.020.00-12131.25%
NFLX231006P002700002023-09-28 2:14PM EDT270.000.010.000.020.00-19117.19%
NFLX231006P002800002023-09-26 3:36PM EDT280.000.020.000.020.00-57106.25%
NFLX231006P002900002023-10-03 9:30AM EDT290.000.020.000.020.00-12793.75%
NFLX231006P002950002023-09-28 12:56PM EDT295.000.040.000.020.00-47187.50%
NFLX231006P003000002023-10-02 12:47PM EDT300.000.010.000.020.00-9922582.81%
NFLX231006P003050002023-10-03 3:21PM EDT305.000.010.000.010.00-5012971.88%
NFLX231006P003100002023-10-04 1:15PM EDT310.000.020.000.020.00-224270.31%
NFLX231006P003125002023-09-28 1:20PM EDT312.500.070.000.020.00-121367.97%
NFLX231006P003150002023-10-03 3:35PM EDT315.000.010.000.020.00-123565.63%
NFLX231006P003175002023-10-04 11:31AM EDT317.500.020.000.020.00-2036762.50%
NFLX231006P003200002023-10-04 10:11AM EDT320.000.020.000.030.00-156462.50%
NFLX231006P003225002023-10-03 2:27PM EDT322.500.030.000.030.00-663159.38%
NFLX231006P003250002023-10-04 12:25PM EDT325.000.010.010.03-0.02-66.67%39585758.59%
NFLX231006P003275002023-10-04 12:14PM EDT327.500.030.010.04-0.03-50.00%116756.64%
NFLX231006P003300002023-10-04 12:31PM EDT330.000.030.010.04-0.03-50.00%28843853.91%
NFLX231006P003325002023-10-04 9:34AM EDT332.500.070.020.05+0.03+75.00%116753.13%
NFLX231006P003350002023-10-04 10:49AM EDT335.000.050.020.05-0.04-44.44%2853950.00%
NFLX231006P003375002023-10-04 1:10PM EDT337.500.030.030.06-0.09-75.00%922750.20%
NFLX231006P003400002023-10-04 1:28PM EDT340.000.060.050.07-0.07-53.85%26688248.05%
NFLX231006P003425002023-10-04 12:55PM EDT342.500.050.070.10-0.11-68.75%3553847.27%
NFLX231006P003450002023-10-04 1:24PM EDT345.000.090.090.11-0.10-52.63%49591544.63%
NFLX231006P003475002023-10-04 1:15PM EDT347.500.110.120.15-0.11-50.00%1261,11643.41%
NFLX231006P003500002023-10-04 1:31PM EDT350.000.210.180.21-0.09-30.00%2062,82842.38%
NFLX231006P003525002023-10-04 1:32PM EDT352.500.280.240.28-0.09-24.32%13170740.97%
NFLX231006P003550002023-10-04 1:28PM EDT355.000.380.340.39-0.09-19.15%2501,05439.89%
NFLX231006P003575002023-10-04 1:32PM EDT357.500.540.480.53-0.10-15.62%43496338.62%
NFLX231006P003600002023-10-04 1:28PM EDT360.000.740.680.75-0.15-16.85%1,2711,79137.79%
NFLX231006P003625002023-10-04 1:32PM EDT362.501.030.981.06-0.16-13.45%30754437.11%
NFLX231006P003650002023-10-04 1:32PM EDT365.001.461.401.45-0.09-5.81%2,4862,08236.16%
NFLX231006P003675002023-10-04 1:30PM EDT367.501.971.872.01-0.19-8.80%1,7241,24535.63%
NFLX231006P003700002023-10-04 1:31PM EDT370.002.702.612.73-0.06-2.17%2,8962,60535.08%
NFLX231006P003725002023-10-04 1:31PM EDT372.503.603.503.70-0.10-2.70%1,8531,83535.03%
NFLX231006P003750002023-10-04 1:31PM EDT375.004.714.754.85+0.11+2.39%6,5423,38734.79%
NFLX231006P003775002023-10-04 1:30PM EDT377.506.236.056.40+0.48+8.35%1,4081,87835.99%
NFLX231006P003800002023-10-04 1:30PM EDT380.007.857.558.00+0.85+12.14%1,2922,82236.11%
NFLX231006P003825002023-10-04 1:30PM EDT382.509.409.509.80+0.70+8.05%2381,68136.41%
NFLX231006P003850002023-10-04 1:25PM EDT385.0011.3211.1511.65+0.82+7.81%6192,75435.67%
NFLX231006P003875002023-10-04 1:30PM EDT387.5013.4513.1514.50+1.30+10.70%5048744.34%
NFLX231006P003900002023-10-04 1:28PM EDT390.0016.0015.6016.50+1.58+10.96%6962743.63%
NFLX231006P003925002023-10-04 1:19PM EDT392.5017.0017.5518.90-0.85-4.76%1727146.83%
NFLX231006P003950002023-10-04 1:25PM EDT395.0020.7619.9521.55-0.79-3.67%4698053.10%
NFLX231006P003975002023-10-04 1:25PM EDT397.5023.2122.4023.70-0.79-3.29%5211152.30%
NFLX231006P004000002023-10-04 1:25PM EDT400.0025.4224.1527.15+0.38+1.52%3837569.36%
NFLX231006P004025002023-10-03 11:16AM EDT402.5021.5027.0029.900.00-43755.52%
NFLX231006P004050002023-10-04 11:26AM EDT405.0025.9029.6031.10-3.65-12.35%3323662.01%
NFLX231006P004100002023-10-04 12:52PM EDT410.0032.5034.5536.40-3.00-8.45%166052.44%
NFLX231006P004125002023-10-03 3:14PM EDT412.5039.1036.9539.300.00-322660.94%
NFLX231006P004150002023-10-03 3:14PM EDT415.0041.8939.9541.500.00-694667.04%
NFLX231006P004175002023-10-04 12:51PM EDT417.5040.2642.5043.75+9.32+30.12%71366.99%
NFLX231006P004200002023-10-04 10:47AM EDT420.0042.8044.0547.25-1.20-2.73%1170.85%
NFLX231006P004225002023-09-28 3:55PM EDT422.5046.3046.8548.450.00-8082.52%
NFLX231006P004250002023-10-03 11:34AM EDT425.0045.1850.3051.600.00-1085.69%
NFLX231006P004300002023-09-29 10:25AM EDT430.0052.6053.8556.050.00-1094.43%
NFLX231006P004350002023-09-28 11:13AM EDT435.0061.5059.7561.400.00-2184.86%
NFLX231006P004400002023-09-29 10:25AM EDT440.0062.7064.9566.150.00-1089.06%
NFLX231006P004450002023-09-26 9:39AM EDT445.0061.6569.6071.900.00-300102.83%
NFLX231006P004500002023-09-28 3:39PM EDT450.0074.2774.3076.500.00-3389.26%
NFLX231006P004550002023-09-28 3:39PM EDT455.0079.2979.3082.000.00-30109.28%
NFLX231006P004600002023-09-27 9:32AM EDT460.0076.5984.7587.050.00-100124.32%
NFLX231006P004650002023-09-26 3:57PM EDT465.0086.6989.9091.300.00-100116.70%
NFLX231006P004700002023-09-13 9:49AM EDT470.0036.9094.5095.900.00-10134.77%
NFLX231006P004750002023-09-19 10:09AM EDT475.0078.3698.90102.800.00-20137.89%
NFLX231006P004800002023-09-05 11:30AM EDT480.0034.25104.60106.550.00-20129.30%
NFLX231006P004850002023-09-20 10:40AM EDT485.0091.51109.20111.700.00--0124.81%
NFLX231006P004900002023-09-11 1:32PM EDT490.0045.80114.65116.800.00-10146.68%
NFLX231006P005100002023-10-03 9:35AM EDT510.00133.15135.10136.650.00-10171.88%
NFLX231006P005300002023-08-28 1:27PM EDT530.00111.59149.95153.600.00--00.00%
NFLX231006P005500002023-08-28 1:27PM EDT550.00131.57170.05174.500.00--00.00%
NFLX231006P005900002023-09-26 1:33PM EDT590.00210.31214.80216.350.00--0215.43%
NFLX231006P006000002023-09-26 2:26PM EDT600.00222.18223.90227.000.00--0208.79%
NFLX231006P006100002023-09-26 2:27PM EDT610.00232.11234.95236.950.00--0254.49%