U.S. markets close in 27 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
642.28+21.18 (+3.41%)
A partir del 03:33PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240524C003000002024-05-16 3:47PM EDT300.00310.27338.45344.750.00--1357.96%
NFLX240524C003500002024-05-13 1:03PM EDT350.00264.36288.55294.700.00-10291.92%
NFLX240524C003600002024-05-17 9:42AM EDT360.00257.29278.60285.050.00-12287.28%
NFLX240524C003900002024-05-17 3:38PM EDT390.00230.63248.65253.800.00-10226.42%
NFLX240524C004000002024-05-17 3:49PM EDT400.00220.83238.70245.000.00-2222240.87%
NFLX240524C004100002024-05-17 11:15AM EDT410.00210.44228.90233.900.00-11208.84%
NFLX240524C004200002024-04-19 9:52AM EDT420.00141.10197.85204.600.00-110.00%
NFLX240524C004300002024-05-17 10:08AM EDT430.00196.80208.70214.750.00-12205.35%
NFLX240524C004350002024-05-17 3:04PM EDT435.00188.00205.35209.45+2.40+1.29%13128.91%
NFLX240524C004450002024-05-06 2:02PM EDT445.00150.00193.70198.900.00-10175.66%
NFLX240524C004500002024-05-16 9:51AM EDT450.00168.59188.80195.100.00-11190.82%
NFLX240524C004600002024-05-03 9:45AM EDT460.00111.65178.65184.000.00-12163.92%
NFLX240524C004650002024-05-10 10:25AM EDT465.00150.00173.75180.800.00-212185.06%
NFLX240524C004700002024-05-14 3:43PM EDT470.00143.08168.85174.100.00-413156.69%
NFLX240524C004750002024-04-15 2:12PM EDT475.00136.12137.40141.350.00--10.00%
NFLX240524C004800002024-04-30 12:00PM EDT480.0075.71158.70165.150.00-11162.52%
NFLX240524C004850002024-04-22 3:25PM EDT485.0073.98153.70160.350.00--1160.23%
NFLX240524C004950002024-05-15 3:17PM EDT495.00123.43144.05150.400.00--2151.37%
NFLX240524C005000002024-05-20 9:34AM EDT500.00120.96138.70145.35+2.94+2.49%517146.14%
NFLX240524C005050002024-05-17 3:18PM EDT505.00115.71133.80140.100.00-28138.73%
NFLX240524C005100002024-05-06 2:57PM EDT510.0086.39128.95134.750.00-36130.20%
NFLX240524C005150002024-05-10 3:08PM EDT515.0096.16123.75129.100.00-22117.68%
NFLX240524C005200002024-05-17 3:48PM EDT520.00100.83118.85123.950.00-1629111.48%
NFLX240524C005250002024-05-17 3:49PM EDT525.0095.69113.75119.050.00-1126108.64%
NFLX240524C005300002024-05-17 3:49PM EDT530.0090.70108.75115.050.00-515115.70%
NFLX240524C005350002024-05-20 11:58AM EDT535.0094.66103.90110.20+14.71+18.40%118112.71%
NFLX240524C005400002024-05-15 3:02PM EDT540.0072.9999.20104.450.00-26100.78%
NFLX240524C005450002024-05-08 1:05PM EDT545.0069.9793.8098.850.00-91189.77%
NFLX240524C005500002024-05-20 11:29AM EDT550.0080.0089.1096.00+9.00+12.68%2714162.79%
NFLX240524C005550002024-05-20 10:29AM EDT555.0071.7585.0589.25+14.83+26.05%147986.08%
NFLX240524C005600002024-05-20 1:01PM EDT560.0077.2879.3085.75+15.62+25.33%2318055.62%
NFLX240524C005625002024-05-06 9:48AM EDT562.5028.9576.4082.600.00--087.45%
NFLX240524C005650002024-05-20 1:01PM EDT565.0072.3174.4579.65+16.24+28.96%43881.45%
NFLX240524C005675002024-05-16 9:58AM EDT567.5050.5471.3577.100.00-202078.88%
NFLX240524C005700002024-05-20 1:40PM EDT570.0069.3569.3575.60+17.85+34.66%2614584.63%
NFLX240524C005725002024-05-20 10:20AM EDT572.5053.9066.4571.65+5.47+11.29%11670.63%
NFLX240524C005750002024-05-20 11:28AM EDT575.0053.4364.2069.35+6.77+14.51%2220870.36%
NFLX240524C005775002024-05-17 3:05PM EDT577.5042.9661.5567.850.00-61176.04%
NFLX240524C005800002024-05-20 3:00PM EDT580.0061.8859.0065.20+19.93+47.51%535872.73%
NFLX240524C005825002024-05-17 1:23PM EDT582.5039.0056.4563.200.00-51273.91%
NFLX240524C005850002024-05-20 2:27PM EDT585.0055.0454.0559.95+18.57+50.92%168466.49%
NFLX240524C005875002024-05-20 12:20PM EDT587.5045.5051.4557.55+11.38+33.35%21064.98%
NFLX240524C005900002024-05-20 2:58PM EDT590.0053.9549.5554.45+21.18+64.63%11158958.47%
NFLX240524C005925002024-05-20 1:09PM EDT592.5046.1646.5052.10+16.22+54.18%13457.42%
NFLX240524C005950002024-05-20 3:15PM EDT595.0047.4944.3049.50+19.85+71.82%1711154.54%
NFLX240524C005975002024-05-20 2:32PM EDT597.5044.3043.0048.45+19.70+80.08%34761.43%
NFLX240524C006000002024-05-20 3:05PM EDT600.0042.0040.7045.00+18.98+82.45%1,7931,90153.44%
NFLX240524C006025002024-05-20 3:09PM EDT602.5040.9037.4542.35+19.94+95.13%513050.24%
NFLX240524C006050002024-05-20 3:00PM EDT605.0037.0636.5040.50+18.86+103.63%1,8121,88051.76%
NFLX240524C006075002024-05-20 2:30PM EDT607.5033.2033.8037.15+16.30+96.45%1,0267844.51%
NFLX240524C006100002024-05-20 2:55PM EDT610.0032.2233.1534.10+16.94+110.86%3301,05538.84%
NFLX240524C006125002024-05-20 2:57PM EDT612.5029.9930.7032.15+16.19+117.32%1,09139839.95%
NFLX240524C006150002024-05-20 3:03PM EDT615.0027.5528.6529.45+15.30+124.90%81268236.52%
NFLX240524C006175002024-05-20 3:17PM EDT617.5026.5526.0528.20+16.00+151.66%12530240.60%
NFLX240524C006200002024-05-20 3:17PM EDT620.0024.3024.0524.70+14.97+160.45%1,5491,01933.19%
NFLX240524C006225002024-05-20 3:09PM EDT622.5022.0021.9522.65+13.91+171.94%1,32185432.95%
NFLX240524C006250002024-05-20 3:14PM EDT625.0020.5019.8520.30+13.50+192.86%1,9941,29231.07%
NFLX240524C006300002024-05-20 3:17PM EDT630.0016.1515.9016.15+11.05+222.33%5,7741,73629.17%
NFLX240524C006350002024-05-20 3:17PM EDT635.0012.4012.5012.75+8.90+254.29%4,81787428.94%
NFLX240524C006400002024-05-20 3:18PM EDT640.009.809.559.70+7.25+284.31%7,1681,16728.44%
NFLX240524C006450002024-05-20 3:18PM EDT645.007.257.107.30+5.53+325.29%4,5881,07528.60%
NFLX240524C006500002024-05-20 3:18PM EDT650.005.305.205.30+4.09+368.47%11,5862,07328.57%
NFLX240524C006550002024-05-20 3:18PM EDT655.003.783.753.85+2.97+357.83%3,29253629.00%
NFLX240524C006600002024-05-20 3:17PM EDT660.002.652.592.68+2.07+356.90%2,61277029.15%
NFLX240524C006650002024-05-20 3:17PM EDT665.001.891.821.88+1.42+302.13%1,85854129.64%
NFLX240524C006700002024-05-20 3:17PM EDT670.001.291.241.29+1.02+377.78%1,39447730.05%
NFLX240524C006750002024-05-20 3:16PM EDT675.000.870.860.91+0.70+411.76%1,85157930.79%
NFLX240524C006800002024-05-20 3:18PM EDT680.000.600.590.62+0.49+376.92%2,87919031.30%
NFLX240524C006850002024-05-20 3:15PM EDT685.000.410.420.47+0.30+272.73%1,19719732.52%
NFLX240524C006900002024-05-20 3:14PM EDT690.000.270.270.33+0.20+285.71%68331533.20%
NFLX240524C006950002024-05-20 3:10PM EDT695.000.220.200.24+0.16+266.67%1857834.08%
NFLX240524C007000002024-05-20 3:16PM EDT700.000.170.130.17+0.12+240.00%45147734.77%
NFLX240524C007050002024-05-20 3:11PM EDT705.000.150.090.14+0.09+150.00%543536.23%
NFLX240524C007100002024-05-20 3:10PM EDT710.000.120.090.12+0.03+33.33%99337.79%
NFLX240524C007200002024-05-20 2:14PM EDT720.000.050.040.090.00-214540.82%
NFLX240524C007300002024-05-20 3:02PM EDT730.000.010.020.07-0.01-50.00%2310143.75%
NFLX240524C007400002024-05-20 2:43PM EDT740.000.050.010.06+0.02+66.67%23747.07%
NFLX240524C007500002024-05-20 3:04PM EDT750.000.020.010.05-0.01-33.33%41447950.00%
NFLX240524C007600002024-05-20 3:10PM EDT760.000.050.010.05+0.02+200.00%12051.17%
NFLX240524C007700002024-05-20 2:46PM EDT770.000.030.010.04-0.17-85.00%9653.52%
NFLX240524C007800002024-05-20 2:46PM EDT780.000.030.010.04-0.02-40.00%151857.03%
NFLX240524C007900002024-05-20 3:08PM EDT790.000.020.010.04-0.03-60.00%3360.55%
NFLX240524C008000002024-05-20 1:19PM EDT800.000.020.020.03-0.01-33.33%72763.67%
NFLX240524C008100002024-04-18 2:29PM EDT810.000.990.000.750.00-1590.23%
NFLX240524C008200002024-05-20 12:28PM EDT820.000.020.010.04-0.21-91.30%3470.31%
NFLX240524C008400002024-05-20 11:56AM EDT840.000.010.010.04-0.32-96.97%203076.56%
NFLX240524C008500002024-05-16 11:13AM EDT850.000.020.010.040.00-220379.69%
NFLX240524C008600002024-05-20 2:34PM EDT860.000.020.000.02+0.01+100.00%6710576.56%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240524P003100002024-04-17 2:42PM EDT310.000.910.000.330.00--1236.91%
NFLX240524P003300002024-04-22 11:12AM EDT330.000.200.000.040.00-15179.69%
NFLX240524P003500002024-05-17 3:13PM EDT350.000.030.000.040.00-4040164.06%
NFLX240524P003700002024-05-14 9:49AM EDT370.000.140.000.040.00-15150.00%
NFLX240524P003800002024-05-14 3:21PM EDT380.000.020.000.010.00-1649128.13%
NFLX240524P003900002024-05-02 2:57PM EDT390.000.070.000.020.00-1215129.69%
NFLX240524P004000002024-05-17 12:29PM EDT400.000.010.000.020.00-642123.44%
NFLX240524P004100002024-04-22 1:07PM EDT410.000.300.000.020.00-12117.19%
NFLX240524P004200002024-05-20 2:40PM EDT420.000.020.000.02-0.28-93.33%100110110.94%
NFLX240524P004300002024-05-15 12:18PM EDT430.000.050.000.020.00-221106.25%
NFLX240524P004350002024-04-11 1:28PM EDT435.001.430.000.350.00--1134.18%
NFLX240524P004400002024-05-17 11:02AM EDT440.000.040.000.020.00-11099.22%
NFLX240524P004450002024-04-24 11:01AM EDT445.000.500.000.040.00-612102.34%
NFLX240524P004500002024-05-15 3:50PM EDT450.000.040.000.040.00-66899.61%
NFLX240524P004550002024-04-22 10:27AM EDT455.001.500.000.040.00-1696.88%
NFLX240524P004600002024-05-16 11:35AM EDT460.000.090.000.040.00-32293.75%
NFLX240524P004650002024-05-20 1:01PM EDT465.000.020.000.04-0.14-87.50%11991.41%
NFLX240524P004700002024-05-20 10:41AM EDT470.000.020.000.04-0.09-81.82%213288.28%
NFLX240524P004750002024-05-20 2:54PM EDT475.000.010.000.030.00-1591683.59%
NFLX240524P004800002024-05-20 3:12PM EDT480.000.030.000.04-0.02-40.00%6132582.81%
NFLX240524P004850002024-05-20 1:06PM EDT485.000.010.010.05-0.07-87.50%1811282.81%
NFLX240524P004900002024-05-20 1:55PM EDT490.000.010.000.04-0.01-50.00%1213577.34%
NFLX240524P004950002024-05-20 12:00PM EDT495.000.020.000.05-0.01-33.33%28176.17%
NFLX240524P005000002024-05-20 12:54PM EDT500.000.030.010.05+0.01-926974.61%
NFLX240524P005050002024-05-20 3:05PM EDT505.000.050.010.05+0.03+150.00%6615271.88%
NFLX240524P005100002024-05-20 11:40AM EDT510.000.030.010.05-0.01-25.00%123469.14%
NFLX240524P005150002024-05-20 2:03PM EDT515.000.020.010.05-0.03-60.00%1610366.41%
NFLX240524P005200002024-05-20 1:19PM EDT520.000.030.010.06-0.02-40.00%2125264.84%
NFLX240524P005250002024-05-20 2:16PM EDT525.000.040.020.060.00-626862.89%
NFLX240524P005300002024-05-20 2:03PM EDT530.000.030.010.06-0.04-57.14%6276459.38%
NFLX240524P005350002024-05-20 12:36PM EDT535.000.060.010.06-0.02-25.00%4944356.64%
NFLX240524P005400002024-05-20 1:46PM EDT540.000.030.010.07-0.08-72.73%4549554.88%
NFLX240524P005450002024-05-20 2:40PM EDT545.000.050.040.07-0.03-37.50%925853.91%
NFLX240524P005500002024-05-20 3:16PM EDT550.000.030.020.06-0.07-70.00%5749651.76%
NFLX240524P005525002024-05-20 2:11PM EDT552.500.040.020.09-0.07-63.64%217150.00%
NFLX240524P005550002024-05-20 2:32PM EDT555.000.050.040.09-0.08-61.54%8430851.37%
NFLX240524P005575002024-05-20 12:32PM EDT557.500.030.030.09-0.12-80.00%4410650.00%
NFLX240524P005600002024-05-20 2:42PM EDT560.000.040.030.10-0.11-73.33%7326149.22%
NFLX240524P005625002024-05-20 12:24PM EDT562.500.080.040.10-0.13-61.90%28147.85%
NFLX240524P005650002024-05-20 2:59PM EDT565.000.100.050.10-0.10-50.00%5040846.39%
NFLX240524P005675002024-05-20 12:49PM EDT567.500.050.050.11-0.14-73.68%4115245.51%
NFLX240524P005700002024-05-20 2:56PM EDT570.000.070.050.11-0.18-72.00%6081,00444.14%
NFLX240524P005725002024-05-20 1:31PM EDT572.500.090.060.12-0.18-66.67%13216543.16%
NFLX240524P005750002024-05-20 3:14PM EDT575.000.100.100.11-0.22-68.75%15691941.21%
NFLX240524P005775002024-05-20 1:06PM EDT577.500.130.080.14-0.21-61.76%56612141.11%
NFLX240524P005800002024-05-20 2:56PM EDT580.000.120.100.13-0.28-70.00%62355839.26%
NFLX240524P005825002024-05-20 2:44PM EDT582.500.160.110.16-0.27-62.79%17212738.97%
NFLX240524P005850002024-05-20 3:03PM EDT585.000.140.110.17-0.44-75.86%72852737.79%
NFLX240524P005875002024-05-20 2:56PM EDT587.500.150.120.19-0.51-77.27%12422936.91%
NFLX240524P005900002024-05-20 3:15PM EDT590.000.160.140.19-0.78-82.11%50570335.40%
NFLX240524P005925002024-05-20 2:58PM EDT592.500.190.160.22-0.76-80.00%37616334.67%
NFLX240524P005950002024-05-20 3:17PM EDT595.000.210.190.23-1.04-83.20%82071833.40%
NFLX240524P005975002024-05-20 3:17PM EDT597.500.240.210.26-1.32-84.62%50065232.47%
NFLX240524P006000002024-05-20 3:14PM EDT600.000.280.250.29-1.47-84.00%2,8801,53031.49%
NFLX240524P006025002024-05-20 3:11PM EDT602.500.320.300.35-1.77-84.69%36954530.93%
NFLX240524P006050002024-05-20 3:18PM EDT605.000.370.360.40-2.31-86.19%87167930.03%
NFLX240524P006075002024-05-20 3:17PM EDT607.500.430.420.47-2.62-84.79%35826129.30%
NFLX240524P006100002024-05-20 3:17PM EDT610.000.520.500.55-3.33-86.49%2,00377228.49%
NFLX240524P006125002024-05-20 3:15PM EDT612.500.640.630.69-4.11-85.62%60428828.13%
NFLX240524P006150002024-05-20 3:17PM EDT615.000.800.760.82-4.70-85.45%1,76242827.42%
NFLX240524P006175002024-05-20 3:17PM EDT617.500.950.951.02-5.59-84.95%55113627.01%
NFLX240524P006200002024-05-20 3:18PM EDT620.001.221.181.26-6.57-84.77%3,14357726.60%
NFLX240524P006225002024-05-20 3:17PM EDT622.501.541.471.56-7.51-82.98%1,33026926.23%
NFLX240524P006250002024-05-20 3:17PM EDT625.001.861.861.94-8.24-81.26%2,5119725.95%
NFLX240524P006300002024-05-20 3:17PM EDT630.002.852.852.94-11.04-79.48%4,5973925.39%
NFLX240524P006350002024-05-20 3:18PM EDT635.004.504.304.35-12.50-73.53%2,1976024.91%
NFLX240524P006400002024-05-20 3:17PM EDT640.006.406.306.45-15.10-70.23%1,2024425.17%
NFLX240524P006450002024-05-20 3:14PM EDT645.008.959.009.25-16.80-65.24%1811426.00%
NFLX240524P006500002024-05-20 3:18PM EDT650.0012.3011.8012.40-17.87-59.33%493426.34%
NFLX240524P006550002024-05-20 2:50PM EDT655.0017.1115.3515.90-18.14-51.46%14326.33%
NFLX240524P006600002024-05-20 3:07PM EDT660.0021.0019.2019.95-20.50-49.40%12927.05%
NFLX240524P006650002024-05-17 10:11AM EDT665.0044.3023.4524.300.00-2027.94%
NFLX240524P006700002024-05-20 10:36AM EDT670.0044.7827.8028.80-7.08-13.65%1028.57%
NFLX240524P006950002024-05-20 1:54PM EDT695.0055.0050.2556.80-18.10-24.76%1165.74%
NFLX240524P007000002024-05-20 12:35PM EDT700.0066.0055.8061.70-12.15-15.55%1069.02%
NFLX240524P007200002024-05-17 1:12PM EDT720.0099.3175.7081.800.00-4459.81%
NFLX240524P007300002024-04-26 12:46PM EDT730.00170.7685.7591.800.00-2065.75%
NFLX240524P007400002024-05-17 1:12PM EDT740.00119.2996.75101.800.00-8077.10%
NFLX240524P007500002024-05-20 1:56PM EDT750.00111.79105.55111.80-28.46-20.29%1075.10%
NFLX240524P007600002024-05-17 1:12PM EDT760.00139.31115.55121.750.00-4479.81%
NFLX240524P007700002024-05-15 10:49AM EDT770.00150.30125.05131.750.00--080.32%
NFLX240524P007800002024-05-15 10:51AM EDT780.00161.12135.60141.650.00--089.18%
NFLX240524P007900002024-05-15 10:53AM EDT790.00171.08145.45151.750.00--093.46%
NFLX240524P008000002024-05-14 3:29PM EDT800.00188.07155.90161.750.00--0101.95%
NFLX240524P008100002024-05-14 2:26PM EDT810.00200.13165.35171.750.00--0101.56%
NFLX240524P008600002024-05-14 2:45PM EDT860.00249.54215.90221.750.00--0128.37%