U.S. markets close in 2 hours 32 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
329.32+5.80 (+1.79%)
A partir del 01:28PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX230331C001600002023-03-23 10:06AM EDT160.00159.71168.70169.650.00--2357.81%
NFLX230331C001900002023-03-23 12:03PM EDT190.00131.71139.00139.700.00--0215.63%
NFLX230331C002000002023-03-29 10:09AM EDT200.00128.04128.75129.75+24.73+23.94%11266.02%
NFLX230331C002150002023-03-21 1:27PM EDT215.0090.90113.40114.550.00--2211.72%
NFLX230331C002250002023-03-27 9:53AM EDT225.00109.07103.60104.750.00-17209.77%
NFLX230331C002300002023-03-15 1:05PM EDT230.0069.9599.0099.650.00-426128.13%
NFLX230331C002350002023-03-15 3:49PM EDT235.0069.7093.7594.750.00-1412188.77%
NFLX230331C002400002023-03-27 10:10AM EDT240.0094.7988.9089.600.00-417167.19%
NFLX230331C002450002023-03-23 9:45AM EDT245.0071.0083.6084.650.00-19161.52%
NFLX230331C002500002023-03-28 1:50PM EDT250.0072.5878.4579.650.00-237151.95%
NFLX230331C002525002023-03-21 11:17AM EDT252.5052.3776.3577.250.00--0153.61%
NFLX230331C002550002023-03-24 10:04AM EDT255.0075.2073.8074.800.00-117151.56%
NFLX230331C002575002023-03-23 9:32AM EDT257.5049.3571.6072.300.00--0120.70%
NFLX230331C002600002023-03-27 11:39AM EDT260.0071.6168.8569.850.00-83999.22%
NFLX230331C002625002023-03-22 10:56AM EDT262.5039.9566.0067.350.00--1139.26%
NFLX230331C002650002023-03-27 3:41PM EDT265.0063.7563.8064.700.00-240126.76%
NFLX230331C002675002023-03-23 1:55PM EDT267.5050.7761.2562.400.00-12678.13%
NFLX230331C002700002023-03-28 2:46PM EDT270.0053.9259.0559.700.00-64089.84%
NFLX230331C002725002023-03-28 10:23AM EDT272.5060.2156.4557.300.00-12886.33%
NFLX230331C002750002023-03-27 3:30PM EDT275.0053.5053.9554.700.00-165868.75%
NFLX230331C002775002023-03-24 12:26PM EDT277.5050.0051.4552.200.00-66065.63%
NFLX230331C002800002023-03-28 9:49AM EDT280.0046.3548.8049.650.00-211696.78%
NFLX230331C002825002023-03-27 9:49AM EDT282.5050.3446.0547.200.00-95494.63%
NFLX230331C002850002023-03-29 12:20PM EDT285.0044.9543.9544.80+5.15+12.94%212767.97%
NFLX230331C002875002023-03-27 9:50AM EDT287.5046.9641.3542.250.00-1417387.55%
NFLX230331C002900002023-03-29 12:10PM EDT290.0038.5938.9039.70+5.64+17.12%2133181.05%
NFLX230331C002925002023-03-29 11:46AM EDT292.5035.9936.4537.35-0.86-2.33%230459.77%
NFLX230331C002950002023-03-29 12:20PM EDT295.0035.0034.0534.75+6.87+24.42%240456.06%
NFLX230331C002975002023-03-29 11:46AM EDT297.5031.0231.2032.20-0.31-0.99%225467.48%
NFLX230331C003000002023-03-29 12:15PM EDT300.0029.3729.1029.75+6.17+26.59%5246850.39%
NFLX230331C003025002023-03-28 9:42AM EDT302.5022.4126.3527.450.00-441465.33%
NFLX230331C003050002023-03-29 12:32PM EDT305.0025.5123.9524.75+6.01+30.82%5682555.27%
NFLX230331C003075002023-03-29 12:46PM EDT307.5022.0421.8522.35+5.04+29.65%1242453.13%
NFLX230331C003100002023-03-29 12:43PM EDT310.0019.8519.2019.95+5.85+41.79%731,21250.44%
NFLX230331C003125002023-03-29 12:07PM EDT312.5016.3117.2017.70+3.51+27.42%752349.88%
NFLX230331C003150002023-03-29 12:59PM EDT315.0014.4514.4515.15+4.45+44.50%691,09143.65%
NFLX230331C003175002023-03-29 12:46PM EDT317.5012.8712.4012.95+4.57+55.06%7761042.38%
NFLX230331C003200002023-03-29 1:13PM EDT320.0010.8010.4510.70+3.40+45.95%2871,56139.38%
NFLX230331C003225002023-03-29 1:10PM EDT322.508.988.909.05+2.98+49.67%51758841.65%
NFLX230331C003250002023-03-29 1:10PM EDT325.007.207.057.25+2.35+48.45%1,6921,60940.45%
NFLX230331C003275002023-03-29 1:12PM EDT327.505.505.455.65+1.82+49.46%2,8382,45739.45%
NFLX230331C003300002023-03-29 1:12PM EDT330.004.204.304.30+1.49+54.98%7,4143,59638.87%
NFLX230331C003325002023-03-29 1:11PM EDT332.503.203.103.25+1.05+48.84%2,0771,24339.03%
NFLX230331C003350002023-03-29 1:12PM EDT335.002.262.332.30+0.66+41.25%4,9562,44238.23%
NFLX230331C003375002023-03-29 1:11PM EDT337.501.651.651.67+0.47+39.83%1,2201,48438.67%
NFLX230331C003400002023-03-29 1:12PM EDT340.001.131.121.12+0.26+29.89%5,4314,68638.23%
NFLX230331C003425002023-03-29 1:09PM EDT342.500.800.790.82+0.16+25.00%9131,27239.33%
NFLX230331C003450002023-03-29 1:11PM EDT345.000.580.540.54+0.12+26.09%1,8641,70039.31%
NFLX230331C003475002023-03-29 1:12PM EDT347.500.370.380.39+0.03+8.82%48197540.38%
NFLX230331C003500002023-03-29 1:13PM EDT350.000.280.260.28+0.02+7.69%2,1394,34541.41%
NFLX230331C003525002023-03-29 1:11PM EDT352.500.190.180.20-0.01-5.00%4111,27442.33%
NFLX230331C003550002023-03-29 1:13PM EDT355.000.140.130.15-0.01-6.67%3472,25443.65%
NFLX230331C003575002023-03-29 1:12PM EDT357.500.100.090.11+0.01+11.11%4623,32544.73%
NFLX230331C003600002023-03-29 1:09PM EDT360.000.080.070.080.00-7352,51745.70%
NFLX230331C003625002023-03-29 12:54PM EDT362.500.050.050.07-0.01-16.67%11790847.85%
NFLX230331C003650002023-03-29 12:37PM EDT365.000.050.040.060.00-1811,11649.61%
NFLX230331C003675002023-03-29 1:12PM EDT367.500.040.030.05+0.01+33.33%2528550.00%
NFLX230331C003700002023-03-29 12:48PM EDT370.000.020.020.04-0.02-50.00%1371,44450.78%
NFLX230331C003725002023-03-29 12:45PM EDT372.500.030.020.04+0.01+50.00%11624753.52%
NFLX230331C003750002023-03-29 1:04PM EDT375.000.030.010.03+0.01+50.00%541,45453.91%
NFLX230331C003775002023-03-29 12:35PM EDT377.500.010.010.03-0.04-80.00%18827456.25%
NFLX230331C003800002023-03-29 1:07PM EDT380.000.010.010.030.00-631,01858.59%
NFLX230331C003850002023-03-29 12:56PM EDT385.000.020.010.02+0.01+100.00%2276661.72%
NFLX230331C003900002023-03-29 1:07PM EDT390.000.010.010.02-0.03-75.00%6292465.63%
NFLX230331C003950002023-03-28 12:48PM EDT395.000.010.000.030.00-172,24770.31%
NFLX230331C004000002023-03-29 10:15AM EDT400.000.010.000.020.00-61,82071.88%
NFLX230331C004050002023-03-28 3:03PM EDT405.000.010.000.060.00-124584.38%
NFLX230331C004100002023-03-29 11:04AM EDT410.000.010.000.010.00-123975.00%
NFLX230331C004150002023-03-28 9:34AM EDT415.000.010.000.010.00-168779.69%
NFLX230331C004200002023-03-27 11:10AM EDT420.000.010.000.010.00-216084.38%
NFLX230331C004250002023-03-24 1:26PM EDT425.000.050.000.010.00-32587.50%
NFLX230331C004300002023-03-24 10:54AM EDT430.000.040.000.010.00-84390.63%
NFLX230331C004350002023-03-24 10:08AM EDT435.000.050.000.010.00-10214993.75%
NFLX230331C004400002023-03-24 10:42AM EDT440.000.050.000.010.00-101196.88%
NFLX230331C004500002023-03-28 10:01AM EDT450.000.010.000.010.00-674106.25%
NFLX230331C004600002023-03-23 3:55PM EDT460.000.010.000.010.00-1426112.50%
NFLX230331C004700002023-03-16 9:38AM EDT470.000.020.000.010.00-530118.75%
NFLX230331C004800002023-02-17 11:06AM EDT480.000.130.000.480.00-310180.86%
NFLX230331C004900002023-02-23 10:40AM EDT490.000.050.000.050.00-227148.44%
NFLX230331C005000002023-02-21 11:02AM EDT500.000.030.000.030.00-25148.44%
NFLX230331C005400002023-03-27 9:30AM EDT540.000.020.000.010.00-111159.38%
NFLX230331C005500002023-03-28 11:45AM EDT550.000.010.000.010.00-1027165.63%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX230331P001000002023-03-17 10:30AM EDT100.000.010.000.010.00-411387.50%
NFLX230331P001400002023-03-20 10:46AM EDT140.000.010.000.010.00--2275.00%
NFLX230331P001500002023-03-03 10:56AM EDT150.000.020.000.010.00-1313256.25%
NFLX230331P001700002023-03-10 12:23PM EDT170.000.030.000.010.00-125218.75%
NFLX230331P001800002023-03-24 1:35PM EDT180.000.010.000.010.00-10326200.00%
NFLX230331P001900002023-03-27 9:30AM EDT190.000.010.000.010.00-196181.25%
NFLX230331P002000002023-03-29 12:56PM EDT200.000.010.000.01-0.01-50.00%1363168.75%
NFLX230331P002050002023-03-24 2:44PM EDT205.000.010.000.020.00-1107168.75%
NFLX230331P002100002023-03-23 9:40AM EDT210.000.030.000.010.00-10159150.00%
NFLX230331P002150002023-03-23 3:59PM EDT215.000.020.000.010.00-5377143.75%
NFLX230331P002200002023-03-28 9:34AM EDT220.000.010.000.010.00-50270137.50%
NFLX230331P002225002023-03-23 11:41AM EDT222.500.020.000.010.00--56131.25%
NFLX230331P002250002023-03-28 1:06PM EDT225.000.010.000.020.00-3300137.50%
NFLX230331P002275002023-03-22 3:37PM EDT227.500.060.000.010.00--131125.00%
NFLX230331P002300002023-03-28 1:42PM EDT230.000.010.000.010.00-2401121.88%
NFLX230331P002325002023-03-24 10:21AM EDT232.500.010.000.020.00-1212125.00%
NFLX230331P002350002023-03-28 9:30AM EDT235.000.020.000.010.00-1640115.63%
NFLX230331P002375002023-03-29 12:08PM EDT237.500.010.000.01-0.03-75.00%29112.50%
NFLX230331P002400002023-03-24 1:59PM EDT240.000.030.000.010.00-54322109.38%
NFLX230331P002425002023-03-28 1:43PM EDT242.500.020.000.010.00-11445106.25%
NFLX230331P002450002023-03-28 1:42PM EDT245.000.020.000.010.00-16335103.13%
NFLX230331P002475002023-03-28 1:42PM EDT247.500.010.000.010.00-39198.44%
NFLX230331P002500002023-03-29 9:45AM EDT250.000.010.000.010.00-189696.88%
NFLX230331P002525002023-03-28 12:35PM EDT252.500.010.000.010.00-163993.75%
NFLX230331P002550002023-03-29 9:47AM EDT255.000.010.000.010.00-21,14089.06%
NFLX230331P002575002023-03-28 11:55AM EDT257.500.020.000.010.00-429785.94%
NFLX230331P002600002023-03-29 10:04AM EDT260.000.010.000.010.00-2747382.81%
NFLX230331P002625002023-03-28 9:46AM EDT262.500.010.000.060.00-136193.75%
NFLX230331P002650002023-03-28 2:36PM EDT265.000.010.000.020.00-168881.25%
NFLX230331P002675002023-03-29 11:55AM EDT267.500.020.000.030.00-341281.25%
NFLX230331P002700002023-03-29 11:15AM EDT270.000.010.000.020.00-192,39575.00%
NFLX230331P002725002023-03-29 1:03PM EDT272.500.020.010.03-0.01-33.33%381,74076.56%
NFLX230331P002750002023-03-29 12:41PM EDT275.000.010.010.03-0.03-75.00%791,77573.44%
NFLX230331P002775002023-03-29 9:32AM EDT277.500.010.010.03-0.04-80.00%2754869.53%
NFLX230331P002800002023-03-29 12:45PM EDT280.000.020.010.03-0.03-60.00%1152,78766.41%
NFLX230331P002825002023-03-29 12:47PM EDT282.500.020.020.03-0.05-71.43%141,18064.84%
NFLX230331P002850002023-03-29 12:59PM EDT285.000.030.020.03-0.04-57.14%2651,66561.33%
NFLX230331P002875002023-03-29 1:00PM EDT287.500.030.020.04-0.05-62.50%653,03259.38%
NFLX230331P002900002023-03-29 1:04PM EDT290.000.040.030.04-0.06-60.00%4512,34556.64%
NFLX230331P002925002023-03-29 12:22PM EDT292.500.040.030.05-0.09-69.23%2131,06554.30%
NFLX230331P002950002023-03-29 12:59PM EDT295.000.060.040.06-0.11-64.71%6152,64252.15%
NFLX230331P002975002023-03-29 12:41PM EDT297.500.060.070.08-0.17-73.91%3411,23651.37%
NFLX230331P003000002023-03-29 1:10PM EDT300.000.090.080.10-0.22-70.97%8954,42949.71%
NFLX230331P003025002023-03-29 12:41PM EDT302.500.110.110.13-0.31-73.81%5391,50547.85%
NFLX230331P003050002023-03-29 1:10PM EDT305.000.170.160.17-0.43-71.67%7622,11246.00%
NFLX230331P003075002023-03-29 12:58PM EDT307.500.240.230.25-0.57-70.37%2711,22145.02%
NFLX230331P003100002023-03-29 1:05PM EDT310.000.380.340.38-0.75-66.37%1,5772,92944.53%
NFLX230331P003125002023-03-29 1:11PM EDT312.500.490.490.52-1.05-68.18%7091,33843.07%
NFLX230331P003150002023-03-29 1:09PM EDT315.000.690.720.75-1.37-66.50%1,8042,38242.24%
NFLX230331P003175002023-03-29 1:12PM EDT317.501.061.061.08-1.71-61.73%8952,03341.63%
NFLX230331P003200002023-03-29 1:12PM EDT320.001.501.491.53-2.20-59.46%3,1083,12441.07%
NFLX230331P003225002023-03-29 1:12PM EDT322.502.132.072.13-2.67-55.62%1,97874740.60%
NFLX230331P003250002023-03-29 1:12PM EDT325.002.992.842.91-3.03-50.33%3,6362,21640.23%
NFLX230331P003275002023-03-29 1:12PM EDT327.503.903.853.95-3.60-48.00%3,87186140.44%
NFLX230331P003300002023-03-29 1:12PM EDT330.005.105.055.20-3.97-43.77%3,4951,44640.67%
NFLX230331P003325002023-03-29 1:08PM EDT332.506.406.356.50-4.60-41.82%71372339.60%
NFLX230331P003350002023-03-29 1:11PM EDT335.008.008.008.25-5.90-42.45%68469540.72%
NFLX230331P003375002023-03-29 1:11PM EDT337.509.809.7510.25-5.80-37.18%28626542.77%
NFLX230331P003400002023-03-29 12:40PM EDT340.0011.2011.7512.30-6.80-37.78%13157344.14%
NFLX230331P003425002023-03-29 12:03PM EDT342.5014.7013.8014.50-4.81-24.65%1032346.17%
NFLX230331P003450002023-03-28 3:51PM EDT345.0022.1015.9516.850.00-10423549.37%
NFLX230331P003475002023-03-29 9:43AM EDT347.5018.3318.4519.00-3.17-14.74%19048.83%
NFLX230331P003500002023-03-29 11:27AM EDT350.0021.6520.7021.05-5.10-19.07%2410243.80%
NFLX230331P003525002023-03-29 11:54AM EDT352.5023.6023.1524.10-1.50-5.98%23059.62%
NFLX230331P003550002023-03-29 12:29PM EDT355.0025.2525.5026.20+1.25+5.21%161855.57%
NFLX230331P003575002023-03-28 10:44AM EDT357.5029.1028.0029.000.00-4953.71%
NFLX230331P003600002023-03-28 10:31AM EDT360.0030.2530.3531.300.00-227065.92%
NFLX230331P003625002023-03-27 11:34AM EDT362.5031.0032.9033.950.00-17657.91%
NFLX230331P003650002023-03-27 11:15AM EDT365.0033.5035.5036.500.00-11164.31%
NFLX230331P003675002023-03-27 9:50AM EDT367.5033.8937.9039.050.00-8066.70%
NFLX230331P003700002023-03-27 10:37AM EDT370.0035.1040.5041.450.00-15270.02%
NFLX230331P003725002023-03-24 12:21PM EDT372.5045.9242.9544.050.00-5374.41%
NFLX230331P003750002023-03-27 9:50AM EDT375.0041.1445.4546.500.00-14076.56%
NFLX230331P003800002023-03-27 9:50AM EDT380.0046.0550.4551.300.00-3077.54%
NFLX230331P003850002023-03-15 2:27PM EDT385.0079.2055.3556.400.00-1083.40%
NFLX230331P003900002023-03-15 2:27PM EDT390.0084.2060.4561.250.00-2087.30%
NFLX230331P003950002023-02-28 11:15AM EDT395.0070.0065.3066.800.00--0104.79%
NFLX230331P004000002023-02-27 3:13PM EDT400.0075.0270.5071.450.00-10106.74%
NFLX230331P004050002023-03-22 10:07AM EDT405.00102.1075.6076.500.00--0116.50%
NFLX230331P004100002023-02-24 3:43PM EDT410.0094.0980.6583.100.00-170151.66%
NFLX230331P004200002023-02-24 11:24AM EDT420.00104.7090.4593.600.00-10168.46%
NFLX230331P004300002023-03-23 2:35PM EDT430.00115.40100.40101.650.00-20142.19%
NFLX230331P004400002023-02-22 11:18AM EDT440.00102.50111.35113.300.00--0200.88%
NFLX230331P004500002023-02-17 12:44PM EDT450.00105.56145.35148.500.00-20511.11%
NFLX230331P004600002023-02-22 1:16PM EDT460.00123.83130.65133.150.00--0211.23%
NFLX230331P005000002023-02-17 12:43PM EDT500.00155.52196.05198.350.00-20590.80%
NFLX230331P005100002023-02-17 12:47PM EDT510.00164.75205.10208.200.00-20599.38%
NFLX230331P005200002023-02-17 12:45PM EDT520.00174.88215.15218.300.00-40613.53%
NFLX230331P005500002023-03-28 10:11AM EDT550.00217.60220.65221.150.00-40232.03%