U.S. markets close in 6 hours 15 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
278.95-2.22 (-0.79%)
A partir del 09:45AM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor2 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX221202C001000002022-11-28 9:41AM EST100.00187.95177.40187.300.00-11661.91%
NFLX221202C001200002022-10-27 1:28PM EST120.00182.05164.15166.850.00--0660.60%
NFLX221202C001250002022-10-27 2:37PM EST125.00176.42159.30161.700.00--0633.30%
NFLX221202C001350002022-11-08 10:09AM EST135.00123.81144.40152.400.00--26522.46%
NFLX221202C001400002022-11-03 8:55AM EST140.00130.95139.40147.400.00--5500.34%
NFLX221202C001450002022-11-14 3:23PM EST145.00160.55132.40142.100.00-3721443.65%
NFLX221202C001500002022-11-16 9:39AM EST150.00157.65129.40137.400.00-216458.30%
NFLX221202C001550002022-11-16 2:11PM EST155.00151.79122.40132.350.00-3923409.23%
NFLX221202C001600002022-11-21 9:52AM EST160.00130.36119.40127.400.00-219418.95%
NFLX221202C001650002022-11-18 2:33PM EST165.00122.81112.45122.400.00-240145374.41%
NFLX221202C001700002022-11-18 3:48PM EST170.00119.20109.40117.400.00-43666381.84%
NFLX221202C001750002022-11-18 1:51PM EST175.00113.48102.45112.450.00-13080340.72%
NFLX221202C001800002022-11-28 12:34PM EST180.00103.6897.45107.450.00-1027324.17%
NFLX221202C001850002022-11-28 12:35PM EST185.0099.0292.90102.350.00-1072312.18%
NFLX221202C001900002022-11-17 3:02PM EST190.00106.3287.4597.450.00-5241292.24%
NFLX221202C001950002022-11-25 11:57AM EST195.0090.5584.2590.650.00-143276.76%
NFLX221202C002000002022-11-23 3:51PM EST200.0091.5879.2585.650.00-143261.57%
NFLX221202C002050002022-11-22 12:30PM EST205.0078.4472.4582.450.00-625246.66%
NFLX221202C002100002022-11-17 9:58AM EST210.0084.7267.4577.400.00-78231.49%
NFLX221202C002150002022-11-25 11:27AM EST215.0071.0562.4572.400.00-111217.09%
NFLX221202C002200002022-11-17 2:41PM EST220.0077.4057.4567.450.00-633203.30%
NFLX221202C002250002022-11-23 9:30AM EST225.0062.2352.4562.400.00-916188.77%
NFLX221202C002300002022-11-25 11:24AM EST230.0056.1449.4057.450.00-4148190.65%
NFLX221202C002350002022-11-25 12:45PM EST235.0050.3542.5052.500.00-311162.16%
NFLX221202C002375002022-11-25 12:17PM EST237.5047.450.000.000.00-110.00%
NFLX221202C002400002022-11-28 3:47PM EST240.0040.5539.3045.700.00-5173148.32%
NFLX221202C002425002022-11-25 12:17PM EST242.5042.3135.0044.950.00-11141.04%
NFLX221202C002450002022-11-25 12:01PM EST245.0040.1932.5542.500.00-153134.84%
NFLX221202C002500002022-11-28 3:49PM EST250.0031.1227.6037.450.00-1258120.92%
NFLX221202C002525002022-11-25 10:08AM EST252.5035.430.000.000.00-110.00%
NFLX221202C002550002022-11-28 3:49PM EST255.0026.0024.4530.850.00-14221108.45%
NFLX221202C002575002022-11-28 9:50AM EST257.5029.8020.4529.200.00-2397.39%
NFLX221202C002600002022-11-28 3:51PM EST260.0021.5518.5026.700.00-2451093.51%
NFLX221202C002625002022-11-28 10:25AM EST262.5022.5517.9023.100.00-81790.60%
NFLX221202C002650002022-11-28 3:25PM EST265.0017.3816.6521.850.00-2315595.83%
NFLX221202C002675002022-11-28 12:34PM EST267.5017.5711.6519.900.00-5978.03%
NFLX221202C002700002022-11-28 3:59PM EST270.0013.309.5517.800.00-8763473.78%
NFLX221202C002725002022-11-29 9:30AM EST272.5011.700.000.00+0.30+2.63%1680.00%
NFLX221202C002750002022-11-28 3:52PM EST275.009.309.6010.050.00-19539066.46%
NFLX221202C002775002022-11-29 9:30AM EST277.508.200.000.00+0.30+3.80%71140.00%
NFLX221202C002800002022-11-29 9:30AM EST280.006.670.000.00+0.12+1.83%11,1510.78%
NFLX221202C002825002022-11-29 9:30AM EST282.505.550.000.00+0.35+6.73%24443.13%
NFLX221202C002850002022-11-29 9:30AM EST285.004.150.000.00+0.20+5.06%111,4966.25%
NFLX221202C002875002022-11-28 3:59PM EST287.503.103.003.250.00-1,60199555.20%
NFLX221202C002900002022-11-29 9:30AM EST290.002.390.000.00+0.09+3.91%21,5686.25%
NFLX221202C002925002022-11-29 9:30AM EST292.501.800.000.00+0.05+2.86%287412.50%
NFLX221202C002950002022-11-28 3:59PM EST295.001.251.181.330.00-4,8253,97652.30%
NFLX221202C002975002022-11-29 9:30AM EST297.500.910.000.00-0.01-1.09%11,89112.50%
NFLX221202C003000002022-11-28 3:59PM EST300.000.640.590.690.00-11,8458,83351.51%
NFLX221202C003025002022-11-28 3:59PM EST302.500.470.410.510.00-3,2621,30351.61%
NFLX221202C003050002022-11-28 3:58PM EST305.000.350.290.380.00-2,7971,95351.95%
NFLX221202C003075002022-11-28 3:58PM EST307.500.260.210.280.00-67966252.44%
NFLX221202C003100002022-11-28 3:59PM EST310.000.200.160.190.00-3,3563,73452.73%
NFLX221202C003125002022-11-28 3:57PM EST312.500.140.110.160.00-48837153.81%
NFLX221202C003150002022-11-29 9:30AM EST315.000.100.100.12-0.01-9.09%12,27055.27%
NFLX221202C003175002022-11-28 3:55PM EST317.500.090.000.000.00-19744225.00%
NFLX221202C003200002022-11-28 3:55PM EST320.000.070.000.000.00-1,0021,67125.00%
NFLX221202C003225002022-11-28 3:50PM EST322.500.050.000.000.00-17718725.00%
NFLX221202C003250002022-11-28 3:59PM EST325.000.040.000.000.00-3511,84125.00%
NFLX221202C003275002022-11-28 2:24PM EST327.500.030.000.000.00-6829325.00%
NFLX221202C003300002022-11-28 3:26PM EST330.000.030.000.000.00-1,8505,38625.00%
NFLX221202C003325002022-11-28 2:58PM EST332.500.030.020.040.00-269364.45%
NFLX221202C003350002022-11-28 3:59PM EST335.000.020.000.000.00-6384650.00%
NFLX221202C003375002022-11-28 10:12AM EST337.500.040.000.040.00-456366.41%
NFLX221202C003400002022-11-28 3:22PM EST340.000.010.000.050.00-17462270.31%
NFLX221202C003450002022-11-28 3:51PM EST345.000.010.000.010.00-1743265.63%
NFLX221202C003500002022-11-28 3:41PM EST350.000.010.000.030.00-1071,44975.78%
NFLX221202C003550002022-11-28 2:31PM EST355.000.010.000.010.00-531,15171.88%
NFLX221202C003600002022-11-28 3:43PM EST360.000.010.000.030.00-248984.38%
NFLX221202C003650002022-11-23 12:09PM EST365.000.040.000.040.00-269490.63%
NFLX221202C003700002022-11-25 10:50AM EST370.000.020.000.000.00-2220650.00%
NFLX221202C003750002022-11-28 12:54PM EST375.000.010.000.010.00-5517487.50%
NFLX221202C003800002022-11-28 11:02AM EST380.000.010.000.030.00-2040399.22%
NFLX221202C003900002022-11-28 9:34AM EST390.000.010.000.030.00-10324107.81%
NFLX221202C004000002022-11-28 3:00PM EST400.000.010.000.000.00-1138550.00%
Ponepor2 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX221202P001000002022-11-15 2:10PM EST100.000.020.000.010.00-5306287.50%
NFLX221202P001050002022-10-18 2:26PM EST105.000.370.000.020.00--4293.75%
NFLX221202P001100002022-10-19 8:49AM EST110.000.060.000.000.00--150.00%
NFLX221202P001150002022-10-17 11:43AM EST115.000.400.000.020.00--5265.63%
NFLX221202P001200002022-10-19 11:25AM EST120.000.120.000.020.00--5253.13%
NFLX221202P001250002022-11-07 10:51AM EST125.000.010.000.030.00-720721250.00%
NFLX221202P001300002022-11-09 2:51PM EST130.000.020.000.000.00-436350.00%
NFLX221202P001350002022-11-15 11:25AM EST135.000.010.000.000.00-888850.00%
NFLX221202P001400002022-11-15 11:26AM EST140.000.010.000.030.00-100104217.19%
NFLX221202P001450002022-11-08 11:29AM EST145.000.040.000.030.00-116206.25%
NFLX221202P001500002022-11-23 1:17PM EST150.000.010.000.000.00-17850.00%
NFLX221202P001550002022-11-15 11:26AM EST155.000.010.000.030.00-5053187.50%
NFLX221202P001600002022-11-09 3:23PM EST160.000.100.000.030.00-1115176.56%
NFLX221202P001650002022-11-23 10:54AM EST165.000.010.000.000.00-3014850.00%
NFLX221202P001700002022-11-23 2:11PM EST170.000.010.000.030.00-662159.38%
NFLX221202P001750002022-11-25 10:39AM EST175.000.010.000.030.00-551150.00%
NFLX221202P001800002022-11-18 11:08AM EST180.000.030.000.000.00-712650.00%
NFLX221202P001850002022-11-22 3:05PM EST185.000.020.000.000.00-125850.00%
NFLX221202P001900002022-11-25 10:45AM EST190.000.010.000.010.00-15225115.63%
NFLX221202P001950002022-11-25 10:43AM EST195.000.010.000.000.00-1116150.00%
NFLX221202P002000002022-11-28 2:07PM EST200.000.010.000.030.00-1453109.38%
NFLX221202P002050002022-11-23 12:12PM EST205.000.010.000.000.00-111250.00%
NFLX221202P002100002022-11-28 10:03AM EST210.000.010.000.000.00-214950.00%
NFLX221202P002150002022-11-25 11:35AM EST215.000.020.000.030.00-115987.50%
NFLX221202P002200002022-11-28 3:21PM EST220.000.010.000.030.00-1424180.47%
NFLX221202P002250002022-11-28 12:34PM EST225.000.010.000.000.00-5981,82250.00%
NFLX221202P002275002022-11-25 11:42AM EST227.500.030.000.000.00-1850.00%
NFLX221202P002300002022-11-28 3:41PM EST230.000.020.000.000.00-12762350.00%
NFLX221202P002325002022-11-23 3:00PM EST232.500.050.000.050.00--466.41%
NFLX221202P002350002022-11-28 12:51PM EST235.000.010.000.050.00-2250963.28%
NFLX221202P002375002022-11-28 11:59AM EST237.500.020.000.000.00-3933525.00%
NFLX221202P002400002022-11-28 3:59PM EST240.000.020.000.050.00-14483456.25%
NFLX221202P002425002022-11-29 9:30AM EST242.500.030.000.00-0.01-25.00%111125.00%
NFLX221202P002450002022-11-28 3:55PM EST245.000.060.000.000.00-7852,38925.00%
NFLX221202P002475002022-11-28 3:57PM EST247.500.080.000.000.00-3612,35425.00%
NFLX221202P002500002022-11-28 3:59PM EST250.000.120.080.100.00-5701,89750.00%
NFLX221202P002525002022-11-28 3:59PM EST252.500.170.100.160.00-33347350.39%
NFLX221202P002550002022-11-28 3:58PM EST255.000.250.160.220.00-1,8203,03748.93%
NFLX221202P002575002022-11-28 3:59PM EST257.500.350.240.310.00-1,1071,08947.75%
NFLX221202P002600002022-11-29 9:30AM EST260.000.340.000.00-0.15-30.61%12,28012.50%
NFLX221202P002625002022-11-28 3:59PM EST262.500.660.520.620.00-1,30964945.56%
NFLX221202P002650002022-11-28 3:59PM EST265.000.960.740.860.00-1,5072,06444.41%
NFLX221202P002675002022-11-28 3:58PM EST267.501.321.051.170.00-78169143.07%
NFLX221202P002700002022-11-28 3:59PM EST270.001.741.431.590.00-2,3662,18441.85%
NFLX221202P002725002022-11-29 9:30AM EST272.502.010.000.00-0.31-13.36%13,9496.25%
NFLX221202P002750002022-11-28 3:59PM EST275.003.012.612.810.00-3,5542,87039.04%
NFLX221202P002775002022-11-28 3:59PM EST277.503.903.453.650.00-58332037.34%
NFLX221202P002800002022-11-29 9:30AM EST280.004.500.000.00-0.50-10.00%62,0430.00%
NFLX221202P002825002022-11-29 9:30AM EST282.505.500.000.00-0.70-11.29%24860.00%
NFLX221202P002850002022-11-29 9:30AM EST285.006.900.000.00-0.65-8.61%11,2160.00%
NFLX221202P002875002022-11-29 9:30AM EST287.508.490.000.00-0.51-5.67%124260.00%
NFLX221202P002900002022-11-28 3:58PM EST290.0010.8410.1010.450.00-4111,0900.00%
NFLX221202P002925002022-11-28 3:59PM EST292.5012.7411.8512.400.00-1972880.00%
NFLX221202P002950002022-11-29 9:30AM EST295.0013.960.000.00-0.81-5.48%14090.00%
NFLX221202P002975002022-11-28 3:59PM EST297.5017.0313.6020.300.00-7421464.31%
NFLX221202P003000002022-11-28 3:53PM EST300.0019.6514.3521.950.00-18580756.54%
NFLX221202P003025002022-11-28 3:38PM EST302.5021.6016.6524.800.00-1110767.07%
NFLX221202P003050002022-11-28 2:40PM EST305.0023.3620.0027.250.00-1536670.85%
NFLX221202P003075002022-11-28 3:43PM EST307.5026.6520.8530.350.00-12785.01%
NFLX221202P003100002022-11-28 3:43PM EST310.0029.1122.8532.800.00-1515988.92%
NFLX221202P003125002022-11-28 9:57AM EST312.5023.9027.2035.250.00-1692.68%
NFLX221202P003150002022-11-28 1:43PM EST315.0031.8027.7537.700.00-543996.29%
NFLX221202P003175002022-11-25 10:05AM EST317.5029.8530.6539.150.00-2578.56%
NFLX221202P003200002022-11-28 1:43PM EST320.0036.7532.7042.700.00-6137104.86%
NFLX221202P003225002022-11-23 10:08AM EST322.5037.6036.2544.150.00--085.84%
NFLX221202P003250002022-11-28 11:14AM EST325.0040.8239.7047.700.00-365113.11%
NFLX221202P003300002022-11-28 3:59PM EST330.0048.8844.5050.900.00-11170.00%
NFLX221202P003350002022-11-22 2:57PM EST335.0050.2349.6055.850.00-2250.00%
NFLX221202P003400002022-11-22 2:24PM EST340.0055.5554.4560.850.00-6900.00%
NFLX221202P003450002022-11-23 2:00PM EST345.0055.9559.4565.850.00-540.00%
NFLX221202P003500002022-11-22 2:45PM EST350.0066.1064.4570.850.00-17150.00%
NFLX221202P003550002022-11-18 12:16PM EST355.0066.5069.4575.850.00-400.00%
NFLX221202P003600002022-11-16 1:10PM EST360.0051.3072.9582.700.00-40164.26%
NFLX221202P003650002022-11-17 9:30AM EST365.0069.0079.6085.850.00-200.00%
NFLX221202P003700002022-10-26 2:48PM EST370.0072.3383.4585.350.00--00.00%
NFLX221202P003800002022-11-15 9:43AM EST380.0069.4592.95102.700.00-10189.65%
NFLX221202P003900002022-11-15 9:41AM EST390.0078.43104.70112.700.00-20201.51%
NFLX221202P004000002022-11-28 9:41AM EST400.00112.10112.70122.650.00-21211.57%