U.S. markets open in 8 hours 13 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
653.26+3.20 (+0.49%)
Al cierre: 04:00PM EDT
658.50 +5.24 (+0.80%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:560.00
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240614C005600002024-06-13 1:08PM EDT2024-06-1491.340.000.000.00-300.00%
NFLX240621C005600002024-06-13 2:39PM EDT2024-06-2194.750.000.000.00-600.00%
NFLX240628C005600002024-06-12 9:53AM EDT2024-06-2895.930.000.000.00-100.00%
NFLX240712C005600002024-06-03 3:36PM EDT2024-07-1276.370.000.000.00-1000.00%
NFLX240719C005600002024-06-13 2:32PM EDT2024-07-19102.070.000.000.00-400.00%
NFLX240816C005600002024-06-07 10:34AM EDT2024-08-1699.750.000.000.00-500.00%
NFLX240920C005600002024-06-12 1:30PM EDT2024-09-20106.700.000.000.00-500.00%
NFLX241018C005600002024-06-07 11:03AM EDT2024-10-18114.800.000.000.00-300.00%
NFLX241220C005600002024-06-13 3:48PM EDT2024-12-20132.360.000.000.00-100.00%
NFLX250117C005600002024-06-12 12:02PM EDT2025-01-17132.750.000.000.00-3800.00%
NFLX250321C005600002024-05-21 10:28AM EDT2025-03-21145.000.000.000.00-100.00%
NFLX250620C005600002024-05-14 1:31PM EDT2025-06-20135.49161.40164.900.00-16146.40%
NFLX251219C005600002024-06-07 11:03AM EDT2025-12-19184.500.000.000.00-200.00%
NFLX260116C005600002024-06-13 1:16PM EDT2026-01-16192.410.000.000.00-100.00%
NFLX261218C005600002024-05-28 3:35PM EDT2026-12-18227.810.000.000.00-100.00%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240614P005600002024-06-13 12:12PM EDT2024-06-140.340.000.000.00-8050.00%
NFLX240621P005600002024-06-13 3:52PM EDT2024-06-210.120.000.000.00-90025.00%
NFLX240628P005600002024-06-13 2:10PM EDT2024-06-280.400.000.000.00-6012.50%
NFLX240705P005600002024-06-11 11:03AM EDT2024-07-050.700.000.000.00-10012.50%
NFLX240712P005600002024-06-12 10:35AM EDT2024-07-120.970.000.000.00-1012.50%
NFLX240719P005600002024-06-13 3:52PM EDT2024-07-194.270.000.000.00-48012.50%
NFLX240726P005600002024-06-10 2:46PM EDT2024-07-266.900.000.000.00--06.25%
NFLX240816P005600002024-06-13 9:46AM EDT2024-08-168.200.000.000.00-5006.25%
NFLX240920P005600002024-06-07 3:46PM EDT2024-09-2012.630.000.000.00-306.25%
NFLX241018P005600002024-06-13 3:48PM EDT2024-10-1815.150.000.000.00-306.25%
NFLX241220P005600002024-06-13 3:48PM EDT2024-12-2021.530.000.000.00-103.13%
NFLX250117P005600002024-06-11 3:41PM EDT2025-01-1726.550.000.000.00-1003.13%
NFLX250321P005600002024-06-11 2:53PM EDT2025-03-2133.200.000.000.00-8103.13%
NFLX250620P005600002024-06-12 10:46AM EDT2025-06-2042.150.000.000.00-103.13%
NFLX251219P005600002024-06-05 3:35PM EDT2025-12-1956.550.000.000.00-103.13%
NFLX260116P005600002024-05-29 3:18PM EDT2026-01-1657.900.000.000.00-5003.13%
NFLX261218P005600002024-06-06 2:08PM EDT2026-12-1877.880.000.000.00-801.56%