U.S. markets open in 5 hours 41 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
621.10+10.58 (+1.73%)
Al cierre: 04:00PM EDT
621.31 +0.21 (+0.03%)
Fuera de horario: 07:59PM EDT
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 EDT300.00310.270.000.000.00--00.00%
NFLX240524C003500002024-05-13 1:03PM EDT350.00264.360.000.000.00-100.00%
NFLX240524C003600002024-05-17 9:42AM EDT360.00257.290.000.000.00-100.00%
NFLX240524C003900002024-05-17 3:38PM EDT390.00230.630.000.000.00-100.00%
NFLX240524C004000002024-05-17 3:49PM EDT400.00220.830.000.000.00-2200.00%
NFLX240524C004100002024-05-17 11:15AM EDT410.00210.440.000.000.00-100.00%
NFLX240524C004200002024-04-19 9:52AM EDT420.00141.10197.85204.600.00-11130.08%
NFLX240524C004300002024-05-17 10:08AM EDT430.00196.800.000.000.00-100.00%
NFLX240524C004350002024-05-17 3:04PM EDT435.00185.600.000.000.00-100.00%
NFLX240524C004450002024-05-06 2:02PM EDT445.00150.000.000.000.00-100.00%
NFLX240524C004500002024-05-16 9:51AM EDT450.00168.590.000.000.00-100.00%
NFLX240524C004600002024-05-03 9:45AM EDT460.00111.650.000.000.00-100.00%
NFLX240524C004650002024-05-10 10:25AM EDT465.00150.000.000.000.00-200.00%
NFLX240524C004700002024-05-14 3:43PM EDT470.00143.080.000.000.00-400.00%
NFLX240524C004750002024-04-15 2:12PM EDT475.00136.12137.40141.350.00--10.00%
NFLX240524C004800002024-04-30 12:00PM EDT480.0075.710.000.000.00-100.00%
NFLX240524C004850002024-04-22 3:25PM EDT485.0073.980.000.000.00--00.00%
NFLX240524C004950002024-05-15 3:17PM EDT495.00123.430.000.000.00--00.00%
NFLX240524C005000002024-05-17 9:49AM EDT500.00118.020.000.000.00-100.00%
NFLX240524C005050002024-05-17 3:18PM EDT505.00115.710.000.000.00-200.00%
NFLX240524C005100002024-05-06 2:57PM EDT510.0086.390.000.000.00-300.00%
NFLX240524C005150002024-05-10 3:08PM EDT515.0096.160.000.000.00-200.00%
NFLX240524C005200002024-05-17 3:48PM EDT520.00100.830.000.000.00-1600.00%
NFLX240524C005250002024-05-17 3:49PM EDT525.0095.690.000.000.00-1100.00%
NFLX240524C005300002024-05-17 3:49PM EDT530.0090.700.000.000.00-500.00%
NFLX240524C005350002024-05-16 11:39AM EDT535.0079.950.000.000.00-100.00%
NFLX240524C005400002024-05-15 3:02PM EDT540.0072.990.000.000.00-200.00%
NFLX240524C005450002024-05-08 1:05PM EDT545.0069.970.000.000.00-900.00%
NFLX240524C005500002024-05-17 3:48PM EDT550.0071.000.000.000.00-3100.00%
NFLX240524C005550002024-05-15 1:33PM EDT555.0056.920.000.000.00-100.00%
NFLX240524C005600002024-05-17 1:04PM EDT560.0061.660.000.000.00-600.00%
NFLX240524C005625002024-05-06 9:48AM EDT562.5028.950.000.000.00--00.00%
NFLX240524C005650002024-05-17 3:24PM EDT565.0056.070.000.000.00-100.00%
NFLX240524C005675002024-05-16 9:58AM EDT567.5050.540.000.000.00-2000.00%
NFLX240524C005700002024-05-17 3:56PM EDT570.0051.500.000.000.00-700.00%
NFLX240524C005725002024-05-17 2:38PM EDT572.5048.430.000.000.00-1200.00%
NFLX240524C005750002024-05-17 3:47PM EDT575.0046.660.000.000.00-1600.00%
NFLX240524C005775002024-05-17 3:05PM EDT577.5042.960.000.000.00-600.00%
NFLX240524C005800002024-05-17 3:39PM EDT580.0041.950.000.000.00-2300.00%
NFLX240524C005825002024-05-17 1:23PM EDT582.5039.000.000.000.00-500.00%
NFLX240524C005850002024-05-17 2:22PM EDT585.0036.470.000.000.00-4100.00%
NFLX240524C005875002024-05-17 10:55AM EDT587.5034.120.000.000.00-500.00%
NFLX240524C005900002024-05-17 3:58PM EDT590.0032.770.000.000.00-2700.00%
NFLX240524C005925002024-05-17 2:29PM EDT592.5029.940.000.000.00-300.00%
NFLX240524C005950002024-05-17 3:49PM EDT595.0027.640.000.000.00-700.00%
NFLX240524C005975002024-05-17 3:33PM EDT597.5024.600.000.000.00-400.00%
NFLX240524C006000002024-05-17 3:54PM EDT600.0023.020.000.000.00-1,86600.00%
NFLX240524C006025002024-05-17 3:34PM EDT602.5020.960.000.000.00-14200.00%
NFLX240524C006050002024-05-17 3:31PM EDT605.0018.200.000.000.00-1,93500.00%
NFLX240524C006075002024-05-17 3:59PM EDT607.5016.900.000.000.00-7500.00%
NFLX240524C006100002024-05-17 3:53PM EDT610.0015.280.000.000.00-43900.00%
NFLX240524C006125002024-05-17 3:56PM EDT612.5013.800.000.000.00-16700.00%
NFLX240524C006150002024-05-17 3:59PM EDT615.0012.250.000.000.00-60600.00%
NFLX240524C006175002024-05-17 3:59PM EDT617.5010.550.000.000.00-35700.00%
NFLX240524C006200002024-05-17 3:59PM EDT620.009.330.000.000.00-1,47300.00%
NFLX240524C006225002024-05-17 3:59PM EDT622.508.090.000.000.00-1,43600.39%
NFLX240524C006250002024-05-17 3:59PM EDT625.007.000.000.000.00-1,97401.56%
NFLX240524C006300002024-05-17 3:59PM EDT630.005.100.000.000.00-2,88703.13%
NFLX240524C006350002024-05-17 3:59PM EDT635.003.500.000.000.00-1,06803.13%
NFLX240524C006400002024-05-17 3:59PM EDT640.002.550.000.000.00-1,97106.25%
NFLX240524C006450002024-05-17 3:59PM EDT645.001.720.000.000.00-1,05606.25%
NFLX240524C006500002024-05-17 3:59PM EDT650.001.210.000.000.00-2,55706.25%
NFLX240524C006550002024-05-17 3:59PM EDT655.000.810.000.000.00-432012.50%
NFLX240524C006600002024-05-17 3:57PM EDT660.000.580.000.000.00-585012.50%
NFLX240524C006650002024-05-17 3:57PM EDT665.000.470.000.000.00-363012.50%
NFLX240524C006700002024-05-17 3:45PM EDT670.000.270.000.000.00-388012.50%
NFLX240524C006750002024-05-17 3:32PM EDT675.000.170.000.000.00-247012.50%
NFLX240524C006800002024-05-17 3:47PM EDT680.000.110.000.000.00-124012.50%
NFLX240524C006850002024-05-17 3:50PM EDT685.000.110.000.000.00-224012.50%
NFLX240524C006900002024-05-17 3:47PM EDT690.000.070.000.000.00-81025.00%
NFLX240524C006950002024-05-17 3:14PM EDT695.000.060.000.000.00-52025.00%
NFLX240524C007000002024-05-17 3:59PM EDT700.000.050.000.000.00-435025.00%
NFLX240524C007050002024-05-17 3:32PM EDT705.000.060.000.000.00-32025.00%
NFLX240524C007100002024-05-17 11:22AM EDT710.000.090.000.000.00-9025.00%
NFLX240524C007200002024-05-17 2:42PM EDT720.000.050.000.000.00-111025.00%
NFLX240524C007300002024-05-17 2:18PM EDT730.000.020.000.000.00-24025.00%
NFLX240524C007400002024-05-17 2:09PM EDT740.000.030.000.000.00-1025.00%
NFLX240524C007500002024-05-17 12:55PM EDT750.000.030.000.000.00-22025.00%
NFLX240524C007600002024-05-17 2:04PM EDT760.000.030.000.000.00-15025.00%
NFLX240524C007700002024-05-15 3:17PM EDT770.000.200.000.000.00-1025.00%
NFLX240524C007800002024-05-15 12:50PM EDT780.000.050.000.000.00-21050.00%
NFLX240524C007900002024-05-02 3:01PM EDT790.000.050.000.000.00-3050.00%
NFLX240524C008000002024-05-10 2:49PM EDT800.000.030.000.000.00-14050.00%
NFLX240524C008100002024-04-18 2:29PM EDT810.000.990.000.750.00-15101.61%
NFLX240524C008200002024-05-16 11:11AM EDT820.000.230.000.000.00-1050.00%
NFLX240524C008400002024-05-17 10:20AM EDT840.000.330.000.000.00-31050.00%
NFLX240524C008500002024-05-16 11:13AM EDT850.000.020.000.000.00-2050.00%
NFLX240524C008600002024-05-16 2:28PM EDT860.000.010.000.000.00-30050.00%
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--1227.54%
NFLX240524P003300002024-04-22 11:12AM EDT330.000.200.000.000.00-1050.00%
NFLX240524P003500002024-05-17 3:13PM EDT350.000.030.000.000.00-40050.00%
NFLX240524P003700002024-05-14 9:49AM EDT370.000.140.000.000.00-1050.00%
NFLX240524P003800002024-05-14 3:21PM EDT380.000.020.000.000.00-16050.00%
NFLX240524P003900002024-05-02 2:57PM EDT390.000.070.000.000.00-12050.00%
NFLX240524P004000002024-05-17 12:29PM EDT400.000.010.000.000.00-6050.00%
NFLX240524P004100002024-04-22 1:07PM EDT410.000.300.000.000.00-1050.00%
NFLX240524P004200002024-04-26 9:59AM EDT420.000.300.000.000.00-1050.00%
NFLX240524P004300002024-05-15 12:18PM EDT430.000.050.000.000.00-2050.00%
NFLX240524P004350002024-04-11 1:28PM EDT435.001.430.000.350.00--1124.02%
NFLX240524P004400002024-05-17 11:02AM EDT440.000.040.000.000.00-1050.00%
NFLX240524P004450002024-04-24 11:01AM EDT445.000.500.000.000.00-6050.00%
NFLX240524P004500002024-05-15 3:50PM EDT450.000.040.000.000.00-6050.00%
NFLX240524P004550002024-04-22 10:27AM EDT455.001.500.000.000.00-1050.00%
NFLX240524P004600002024-05-16 11:35AM EDT460.000.090.000.000.00-3050.00%
NFLX240524P004650002024-05-16 11:42AM EDT465.000.160.000.000.00-2050.00%
NFLX240524P004700002024-05-16 11:29AM EDT470.000.110.000.000.00-2050.00%
NFLX240524P004750002024-05-17 12:50PM EDT475.000.010.000.000.00-1050.00%
NFLX240524P004800002024-05-17 11:34AM EDT480.000.050.000.000.00-10050.00%
NFLX240524P004850002024-05-14 12:36PM EDT485.000.080.000.000.00-17050.00%
NFLX240524P004900002024-05-17 1:42PM EDT490.000.020.000.000.00-1050.00%
NFLX240524P004950002024-05-17 3:44PM EDT495.000.030.000.000.00-22050.00%
NFLX240524P005000002024-05-17 12:30PM EDT500.000.020.000.000.00-26050.00%
NFLX240524P005050002024-05-17 1:52PM EDT505.000.020.000.000.00-2025.00%
NFLX240524P005100002024-05-17 3:58PM EDT510.000.040.000.000.00-25025.00%
NFLX240524P005150002024-05-17 3:58PM EDT515.000.050.000.000.00-45025.00%
NFLX240524P005200002024-05-17 3:58PM EDT520.000.050.000.000.00-210025.00%
NFLX240524P005250002024-05-17 3:55PM EDT525.000.040.000.000.00-43025.00%
NFLX240524P005300002024-05-17 3:58PM EDT530.000.070.000.000.00-393025.00%
NFLX240524P005350002024-05-17 3:58PM EDT535.000.080.000.000.00-205025.00%
NFLX240524P005400002024-05-17 3:58PM EDT540.000.110.000.000.00-83025.00%
NFLX240524P005450002024-05-17 3:04PM EDT545.000.080.000.000.00-59025.00%
NFLX240524P005500002024-05-17 3:22PM EDT550.000.100.000.000.00-55025.00%
NFLX240524P005525002024-05-17 3:40PM EDT552.500.110.000.000.00-56025.00%
NFLX240524P005550002024-05-17 3:26PM EDT555.000.130.000.000.00-65025.00%
NFLX240524P005575002024-05-17 3:59PM EDT557.500.150.000.000.00-84025.00%
NFLX240524P005600002024-05-17 3:37PM EDT560.000.150.000.000.00-34025.00%
NFLX240524P005625002024-05-17 12:57PM EDT562.500.210.000.000.00-43012.50%
NFLX240524P005650002024-05-17 3:56PM EDT565.000.200.000.000.00-157012.50%
NFLX240524P005675002024-05-17 3:40PM EDT567.500.190.000.000.00-33012.50%
NFLX240524P005700002024-05-17 3:59PM EDT570.000.250.000.000.00-568012.50%
NFLX240524P005725002024-05-17 3:12PM EDT572.500.270.000.000.00-39012.50%
NFLX240524P005750002024-05-17 3:57PM EDT575.000.320.000.000.00-217012.50%
NFLX240524P005775002024-05-17 3:56PM EDT577.500.340.000.000.00-93012.50%
NFLX240524P005800002024-05-17 3:49PM EDT580.000.400.000.000.00-488012.50%
NFLX240524P005825002024-05-17 3:57PM EDT582.500.430.000.000.00-129012.50%
NFLX240524P005850002024-05-17 3:57PM EDT585.000.580.000.000.00-235012.50%
NFLX240524P005875002024-05-17 3:55PM EDT587.500.660.000.000.00-228012.50%
NFLX240524P005900002024-05-17 3:58PM EDT590.000.940.000.000.00-577012.50%
NFLX240524P005925002024-05-17 3:54PM EDT592.500.950.000.000.00-21506.25%
NFLX240524P005950002024-05-17 3:59PM EDT595.001.250.000.000.00-87406.25%
NFLX240524P005975002024-05-17 3:58PM EDT597.501.560.000.000.00-70106.25%
NFLX240524P006000002024-05-17 3:59PM EDT600.001.750.000.000.00-1,55106.25%
NFLX240524P006025002024-05-17 3:54PM EDT602.502.090.000.000.00-42306.25%
NFLX240524P006050002024-05-17 3:59PM EDT605.002.680.000.000.00-81906.25%
NFLX240524P006075002024-05-17 3:59PM EDT607.503.050.000.000.00-26303.13%
NFLX240524P006100002024-05-17 3:59PM EDT610.003.850.000.000.00-90903.13%
NFLX240524P006125002024-05-17 3:59PM EDT612.504.750.000.000.00-36703.13%
NFLX240524P006150002024-05-17 3:59PM EDT615.005.500.000.000.00-76301.56%
NFLX240524P006175002024-05-17 3:59PM EDT617.506.540.000.000.00-35701.56%
NFLX240524P006200002024-05-17 3:59PM EDT620.007.790.000.000.00-1,57500.39%
NFLX240524P006225002024-05-17 3:57PM EDT622.509.050.000.000.00-59900.00%
NFLX240524P006250002024-05-17 3:59PM EDT625.0010.100.000.000.00-21400.00%
NFLX240524P006300002024-05-17 3:44PM EDT630.0013.890.000.000.00-3800.00%
NFLX240524P006350002024-05-17 3:52PM EDT635.0017.000.000.000.00-8200.00%
NFLX240524P006400002024-05-17 3:58PM EDT640.0021.500.000.000.00-6300.00%
NFLX240524P006450002024-05-17 3:58PM EDT645.0025.750.000.000.00-2900.00%
NFLX240524P006500002024-05-17 3:59PM EDT650.0030.170.000.000.00-2200.00%
NFLX240524P006550002024-05-17 2:45PM EDT655.0035.250.000.000.00-300.00%
NFLX240524P006600002024-05-17 11:41AM EDT660.0041.500.000.000.00-200.00%
NFLX240524P006650002024-05-17 10:11AM EDT665.0044.300.000.000.00-200.00%
NFLX240524P006700002024-05-15 10:55AM EDT670.0051.860.000.000.00-13200.00%
NFLX240524P006950002024-05-17 10:06AM EDT695.0073.100.000.000.00-100.00%
NFLX240524P007000002024-05-17 10:09AM EDT700.0078.150.000.000.00-1000.00%
NFLX240524P007200002024-05-17 1:12PM EDT720.0099.310.000.000.00-400.00%
NFLX240524P007300002024-04-26 12:46PM EDT730.00170.760.000.000.00-200.00%
NFLX240524P007400002024-05-17 1:12PM EDT740.00119.290.000.000.00-800.00%
NFLX240524P007500002024-05-14 2:27PM EDT750.00140.250.000.000.00--00.00%
NFLX240524P007600002024-05-17 1:12PM EDT760.00139.310.000.000.00-400.00%
NFLX240524P007700002024-05-15 10:49AM EDT770.00150.300.000.000.00--00.00%
NFLX240524P007800002024-05-15 10:51AM EDT780.00161.120.000.000.00--00.00%
NFLX240524P007900002024-05-15 10:53AM EDT790.00171.080.000.000.00--00.00%
NFLX240524P008000002024-05-14 3:29PM EDT800.00188.070.000.000.00--00.00%
NFLX240524P008100002024-05-14 2:26PM EDT810.00200.130.000.000.00--00.00%
NFLX240524P008600002024-05-14 2:45PM EDT860.00249.540.000.000.00--00.00%