U.S. markets close in 2 hours 11 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
617.66-1.68 (-0.27%)
A partir del 01:49PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240308C003100002024-02-09 1:55PM EST310.00253.32309.10313.200.00--8352.44%
NFLX240308C003600002024-03-01 2:46PM EST360.00257.10259.45264.100.00-22295.51%
NFLX240308C003700002024-02-23 12:21PM EST370.00214.42250.95253.850.00-22291.87%
NFLX240308C003750002024-02-16 3:17PM EST375.00210.73244.15249.000.00-12273.56%
NFLX240308C003800002024-03-01 10:02AM EST380.00225.69239.00243.000.00-12258.50%
NFLX240308C003850002024-03-01 2:17PM EST385.00230.65234.25237.850.00-11253.42%
NFLX240308C003900002024-03-01 10:19AM EST390.00218.41229.25233.000.00-11248.76%
NFLX240308C003950002024-02-26 9:45AM EST395.00228.15224.00228.30+37.10+19.42%25243.34%
NFLX240308C004000002024-03-01 3:17PM EST400.00218.34219.00223.300.00-11237.60%
NFLX240308C004100002024-02-29 3:40PM EST410.00188.33208.90213.050.00-14223.80%
NFLX240308C004150002024-02-27 9:36AM EST415.00184.50204.30207.950.00--1220.41%
NFLX240308C004200002024-03-01 3:41PM EST420.00200.03200.50203.000.00-16223.14%
NFLX240308C004250002024-02-20 9:57AM EST425.00150.90194.30198.350.00--2212.13%
NFLX240308C004300002024-02-16 1:41PM EST430.00161.40189.10193.200.00-22204.42%
NFLX240308C004350002024-03-01 3:27PM EST435.00183.03184.25188.00-1.41-0.76%13198.75%
NFLX240308C004400002024-03-01 1:30PM EST440.00173.68179.20183.400.00-17195.65%
NFLX240308C004450002024-02-28 3:15PM EST445.00151.85174.25178.400.00--10190.65%
NFLX240308C004500002024-02-29 9:52AM EST450.00152.74168.95172.550.00-33178.30%
NFLX240308C004550002024-02-05 10:40AM EST455.00107.83163.95168.200.00--1177.22%
NFLX240308C004600002024-02-16 3:29PM EST460.00126.53159.50162.900.00-11173.58%
NFLX240308C004650002024-02-20 10:52AM EST465.00112.70154.45158.050.00-12169.03%
NFLX240308C004700002024-03-01 3:39PM EST470.00149.93149.25153.500.00-11165.31%
NFLX240308C004750002024-02-28 3:38PM EST475.00121.45144.25148.450.00--1159.96%
NFLX240308C004800002024-02-07 10:14AM EST480.0085.60140.10143.450.00-11159.23%
NFLX240308C004900002024-03-01 10:08AM EST490.00117.91129.75133.100.00-129145.65%
NFLX240308C004950002024-02-28 9:39AM EST495.00102.00124.40128.100.00-46138.99%
NFLX240308C005000002024-03-01 10:08AM EST500.00108.08119.30123.200.00-115134.08%
NFLX240308C005050002024-02-13 3:29PM EST505.0051.05114.90118.500.00-17133.28%
NFLX240308C005100002024-03-01 3:23PM EST510.00108.93108.70113.350.00-282122.24%
NFLX240308C005150002024-03-01 1:58PM EST515.00101.40105.20108.500.00-823124.61%
NFLX240308C005200002024-03-01 1:48PM EST520.0098.5099.15103.85+3.68+3.88%234116.76%
NFLX240308C005250002024-03-01 12:28PM EST525.0085.7494.4099.200.00-217114.28%
NFLX240308C005300002024-03-01 3:13PM EST530.0088.5090.7593.750.00-24112.72%
NFLX240308C005350002024-03-01 3:18PM EST535.0083.5184.9588.700.00-626104.59%
NFLX240308C005400002024-03-01 3:22PM EST540.0078.9380.0083.650.00-233199.65%
NFLX240308C005450002024-03-01 3:29PM EST545.0074.8773.9078.200.00-172189.06%
NFLX240308C005500002024-03-04 10:37AM EST550.0072.7569.7571.75+2.02+2.86%1022282.04%
NFLX240308C005550002024-03-04 10:00AM EST555.0065.1065.0566.90+1.23+1.93%125178.98%
NFLX240308C005575002024-03-01 3:49PM EST557.5063.0262.2064.700.00-122076.42%
NFLX240308C005600002024-03-01 2:51PM EST560.0058.2360.3062.750.00-2815277.88%
NFLX240308C005625002024-03-01 10:26AM EST562.5045.2056.7560.050.00-35971.29%
NFLX240308C005650002024-03-01 3:30PM EST565.0055.3254.7057.300.00-148669.57%
NFLX240308C005675002024-02-21 1:44PM EST567.5018.0752.4055.050.00--4168.59%
NFLX240308C005700002024-03-04 10:44AM EST570.0053.0550.1052.15+2.19+4.31%5914865.52%
NFLX240308C005725002024-03-01 10:38AM EST572.5033.8347.8050.850.00-57867.21%
NFLX240308C005750002024-03-01 3:25PM EST575.0045.3245.1547.050.00-2319560.45%
NFLX240308C005775002024-03-01 3:26PM EST577.5042.8542.0045.750.00-35259.57%
NFLX240308C005800002024-03-01 3:36PM EST580.0040.4040.3041.900.00-11438255.49%
NFLX240308C005825002024-03-01 3:44PM EST582.5037.9138.3039.65-1.02-2.62%18955.04%
NFLX240308C005850002024-03-04 10:20AM EST585.0038.6735.9537.30+2.86+7.99%1124853.25%
NFLX240308C005875002024-03-04 10:09AM EST587.5034.6533.9034.95+14.30+70.27%103552.14%
NFLX240308C005900002024-03-04 10:41AM EST590.0033.5331.3532.30+2.98+9.75%2560251.25%
NFLX240308C005925002024-03-01 2:51PM EST592.5028.4029.2030.05+1.12+4.11%12549.63%
NFLX240308C005950002024-03-04 10:42AM EST595.0028.7526.7527.50+1.65+6.09%1042346.57%
NFLX240308C005975002024-03-04 9:57AM EST597.5026.4524.5525.35+5.80+28.09%28845.21%
NFLX240308C006000002024-03-04 10:41AM EST600.0024.4022.6023.30+1.39+6.04%1431,17444.10%
NFLX240308C006025002024-03-04 10:21AM EST602.5023.8320.4021.10+2.98+14.29%99042.22%
NFLX240308C006050002024-03-04 10:37AM EST605.0020.2818.4519.10+1.28+6.74%10179640.97%
NFLX240308C006075002024-03-04 10:26AM EST607.5017.8016.8017.30+0.64+3.73%4212840.25%
NFLX240308C006100002024-03-04 10:48AM EST610.0016.3015.1015.65+1.00+6.54%1351,53339.81%
NFLX240308C006150002024-03-04 10:51AM EST615.0012.4011.8512.15+0.50+4.20%57171237.41%
NFLX240308C006200002024-03-04 10:54AM EST620.009.259.259.50-0.25-2.63%1,2631,05636.78%
NFLX240308C006250002024-03-04 10:52AM EST625.007.307.057.30-0.20-2.67%9641,25336.42%
NFLX240308C006300002024-03-04 10:54AM EST630.005.405.305.45-0.30-5.26%2,8101,91935.99%
NFLX240308C006350002024-03-04 10:53AM EST635.003.953.954.15-0.20-4.82%49760036.41%
NFLX240308C006400002024-03-04 10:53AM EST640.002.862.842.97-0.29-9.21%61488536.10%
NFLX240308C006450002024-03-04 10:53AM EST645.002.182.132.27-0.26-10.66%33681436.96%
NFLX240308C006500002024-03-04 10:53AM EST650.001.541.541.64-0.22-12.50%1,1261,47637.21%
NFLX240308C006550002024-03-04 10:52AM EST655.001.161.091.17-0.11-8.66%24342837.48%
NFLX240308C006600002024-03-04 10:51AM EST660.000.840.840.90-0.13-13.40%88297238.50%
NFLX240308C006650002024-03-04 10:49AM EST665.000.670.580.63-0.08-10.67%57876038.72%
NFLX240308C006700002024-03-04 10:53AM EST670.000.470.430.46-0.11-18.97%22277639.36%
NFLX240308C006750002024-03-04 10:50AM EST675.000.350.330.35-0.09-20.45%16429640.23%
NFLX240308C006800002024-03-04 10:38AM EST680.000.280.250.29-0.06-17.65%5416641.70%
NFLX240308C006850002024-03-04 10:38AM EST685.000.200.180.20-0.07-25.93%3911041.90%
NFLX240308C006900002024-03-04 10:43AM EST690.000.160.130.15-0.07-30.43%13321542.58%
NFLX240308C007000002024-03-04 10:49AM EST700.000.090.080.09-0.03-25.00%1,19780444.34%
NFLX240308C007100002024-03-04 10:36AM EST710.000.040.030.04-0.03-42.86%19123144.53%
Ponepor8 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240308P003000002024-02-09 1:14PM EST300.000.020.000.010.00--16175.00%
NFLX240308P003100002024-02-23 11:54AM EST310.000.010.000.010.00-1515168.75%
NFLX240308P003600002024-02-20 12:21PM EST360.000.020.000.040.00--5147.66%
NFLX240308P003750002024-02-15 2:23PM EST375.000.030.000.040.00--30137.50%
NFLX240308P003800002024-02-12 11:17AM EST380.000.040.000.040.00--12133.59%
NFLX240308P003850002024-02-15 2:42PM EST385.000.030.000.040.00--6130.47%
NFLX240308P003900002024-02-20 2:44PM EST390.000.040.000.040.00-67126.56%
NFLX240308P003950002024-02-20 2:44PM EST395.000.060.000.040.00--5123.44%
NFLX240308P004000002024-02-21 3:36PM EST400.000.040.000.000.00-106050.00%
NFLX240308P004050002024-01-29 12:42PM EST405.000.280.000.040.00--1117.19%
NFLX240308P004100002024-02-23 9:45AM EST410.000.020.000.040.00-112114.06%
NFLX240308P004150002024-03-01 3:03PM EST415.000.010.000.010.00-9310898.44%
NFLX240308P004200002024-03-01 11:50AM EST420.000.020.000.040.00-125107.81%
NFLX240308P004250002024-02-20 1:45PM EST425.000.130.000.040.00-214104.69%
NFLX240308P004300002024-02-22 11:30AM EST430.000.050.000.040.00-716101.56%
NFLX240308P004350002024-02-14 3:22PM EST435.000.150.000.040.00-11298.44%
NFLX240308P004400002024-02-27 10:23AM EST440.000.020.000.040.00-133595.31%
NFLX240308P004450002024-02-20 3:48PM EST445.000.170.000.040.00-949392.97%
NFLX240308P004500002024-02-26 11:07AM EST450.000.060.000.040.00-56589.84%
NFLX240308P004550002024-02-13 1:35PM EST455.000.360.000.040.00-132386.72%
NFLX240308P004600002024-03-01 11:32AM EST460.000.010.000.050.00-22951185.55%
NFLX240308P004650002024-02-23 3:09PM EST465.000.120.000.050.00-122282.81%
NFLX240308P004700002024-03-04 9:30AM EST470.000.020.000.04-0.02-50.00%1510178.13%
NFLX240308P004750002024-02-29 3:30PM EST475.000.060.000.050.00-33976.95%
NFLX240308P004800002024-03-01 1:54PM EST480.000.030.000.050.00-601,21574.22%
NFLX240308P004850002024-03-04 10:31AM EST485.000.050.020.05-0.01-16.67%6518473.44%
NFLX240308P004900002024-03-01 3:44PM EST490.000.050.020.060.00-81,63071.48%
NFLX240308P004950002024-03-01 11:59AM EST495.000.060.000.070.00-2510367.97%
NFLX240308P005000002024-03-01 3:47PM EST500.000.050.020.070.00-54695966.80%
NFLX240308P005050002024-03-01 1:18PM EST505.000.060.020.070.00-916563.87%
NFLX240308P005100002024-03-01 3:45PM EST510.000.060.020.080.00-2411461.72%
NFLX240308P005150002024-03-01 2:06PM EST515.000.060.030.090.00-4630559.96%
NFLX240308P005200002024-03-01 3:42PM EST520.000.070.030.070.00-4327356.06%
NFLX240308P005250002024-03-04 10:16AM EST525.000.070.060.09-0.03-30.00%122755.66%
NFLX240308P005300002024-03-01 3:57PM EST530.000.100.070.11+0.01+11.11%370753.91%
NFLX240308P005350002024-03-04 9:36AM EST535.000.100.080.12-0.02-16.67%538351.56%
NFLX240308P005400002024-03-04 10:30AM EST540.000.110.110.12-0.04-26.67%13879249.71%
NFLX240308P005450002024-03-04 9:45AM EST545.000.130.120.14-0.05-27.78%1157947.66%
NFLX240308P005500002024-03-04 10:23AM EST550.000.120.130.15-0.08-40.00%1001,12445.02%
NFLX240308P005550002024-03-04 10:47AM EST555.000.150.160.18-0.07-31.82%471,12343.07%
NFLX240308P005575002024-03-04 10:47AM EST557.500.160.160.19-0.08-33.33%117841.85%
NFLX240308P005600002024-03-04 10:44AM EST560.000.180.180.21-0.07-28.00%1881,01340.92%
NFLX240308P005625002024-03-04 10:27AM EST562.500.200.200.23-0.08-28.57%4726439.84%
NFLX240308P005650002024-03-04 10:43AM EST565.000.220.220.24-0.07-24.14%10458138.53%
NFLX240308P005675002024-03-04 9:38AM EST567.500.260.220.27-0.07-21.21%1226337.60%
NFLX240308P005700002024-03-04 10:43AM EST570.000.260.280.29-0.12-31.58%13084336.38%
NFLX240308P005725002024-03-04 10:15AM EST572.500.290.280.33-0.14-32.56%4019735.52%
NFLX240308P005750002024-03-04 10:48AM EST575.000.330.340.36-0.17-34.00%34866334.38%
NFLX240308P005775002024-03-04 10:48AM EST577.500.380.390.43-0.19-33.33%3227433.77%
NFLX240308P005800002024-03-04 10:52AM EST580.000.490.450.48-0.16-24.62%48081732.72%
NFLX240308P005825002024-03-04 10:53AM EST582.500.570.520.56-0.23-28.75%25941431.91%
NFLX240308P005850002024-03-04 10:51AM EST585.000.620.640.68-0.28-31.11%29173031.40%
NFLX240308P005875002024-03-04 10:43AM EST587.500.690.750.82-0.42-37.84%14723430.84%
NFLX240308P005900002024-03-04 10:51AM EST590.000.920.920.95-0.28-23.33%45689029.96%
NFLX240308P005925002024-03-04 10:52AM EST592.501.131.111.18-0.37-24.67%31021329.64%
NFLX240308P005950002024-03-04 10:51AM EST595.001.341.361.44-0.45-25.14%51744729.21%
NFLX240308P005975002024-03-04 10:52AM EST597.501.661.651.75-0.49-22.79%30030128.76%
NFLX240308P006000002024-03-04 10:53AM EST600.002.102.072.11-0.58-21.64%1,6181,08128.27%
NFLX240308P006025002024-03-04 10:45AM EST602.502.252.472.56-0.86-27.65%19214427.89%
NFLX240308P006050002024-03-04 10:50AM EST605.002.942.943.10-0.71-19.45%27670527.55%
NFLX240308P006075002024-03-04 10:54AM EST607.503.703.653.80-0.75-16.85%25335127.48%
NFLX240308P006100002024-03-04 10:54AM EST610.004.464.404.55-0.59-11.68%75695127.18%
NFLX240308P006150002024-03-04 10:54AM EST615.006.336.256.40-0.82-11.47%70830926.62%
NFLX240308P006200002024-03-04 10:54AM EST620.008.608.608.80-0.87-9.19%92537226.22%
NFLX240308P006250002024-03-04 10:49AM EST625.0011.1011.3011.60-1.60-12.60%31723625.37%
NFLX240308P006300002024-03-04 10:47AM EST630.0013.7014.5514.85-2.00-12.74%556924.13%
NFLX240308P006350002024-03-04 10:20AM EST635.0015.5017.9019.05-4.05-20.72%52725.14%
NFLX240308P006400002024-03-01 2:24PM EST640.0025.8421.9522.700.00-2419.46%
NFLX240308P006450002024-03-01 1:55PM EST645.0024.0526.1026.75-6.95-22.42%1400.00%
NFLX240308P006500002024-03-04 10:07AM EST650.0030.5230.6031.30-10.42-25.45%3110.00%
NFLX240308P006600002024-02-23 10:43AM EST660.0076.1639.2040.900.00-500.00%
NFLX240308P006700002024-03-01 1:16PM EST670.0056.7548.8051.650.00-1050.00%
NFLX240308P007000002024-03-01 2:04PM EST700.0085.0579.4580.200.00-110.00%