U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
669.38+16.12 (+2.47%)
Al cierre: 04:00PM EDT
670.26 +0.88 (+0.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:450.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240621C004500002024-06-14 1:44PM EDT2024-06-21222.14218.35220.75+21.18+10.54%3757123.44%
NFLX240719C004500002024-06-07 12:14PM EDT2024-07-19201.36220.85223.250.00-12578.59%
NFLX240920C004500002024-05-21 11:10AM EDT2024-09-20207.72226.80229.350.00-230261.51%
NFLX241018C004500002024-05-29 10:05AM EDT2024-10-18218.44229.80232.750.00-2759.35%
NFLX241220C004500002024-06-07 3:12PM EDT2024-12-20211.50235.70239.350.00-44055.54%
NFLX250117C004500002024-06-14 3:38PM EDT2025-01-17241.85238.65241.95+17.50+7.80%186354.51%
NFLX250321C004500002024-05-29 1:51PM EDT2025-03-21242.30244.90249.850.00-21253.61%
NFLX250620C004500002024-06-05 3:23PM EDT2025-06-20240.00253.85260.000.00-19152.69%
NFLX251219C004500002024-06-06 11:17AM EDT2025-12-19263.78273.00279.900.00-29252.66%
NFLX260116C004500002024-05-28 12:55PM EDT2026-01-16260.28275.95282.800.00-15752.71%
NFLX261218C004500002024-05-29 10:03AM EDT2026-12-18309.52303.05312.00+10.04+3.35%15951.99%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240621P004500002024-06-14 1:56PM EDT2024-06-210.010.000.03-0.03-75.00%261,42698.44%
NFLX240628P004500002024-06-13 3:39PM EDT2024-06-280.030.000.320.00-102783.40%
NFLX240712P004500002024-06-05 3:19PM EDT2024-07-120.120.001.150.00--168.02%
NFLX240719P004500002024-06-13 12:52PM EDT2024-07-190.420.180.73-0.05-10.64%1043458.67%
NFLX240726P004500002024-06-11 12:16PM EDT2024-07-260.760.004.650.00--169.65%
NFLX240816P004500002024-06-14 10:36AM EDT2024-08-161.000.381.21+0.14+16.28%11050.35%
NFLX240920P004500002024-06-14 9:33AM EDT2024-09-201.391.191.83-0.31-18.24%321,34143.28%
NFLX241018P004500002024-06-12 1:14PM EDT2024-10-183.052.103.250.00-210742.70%
NFLX241220P004500002024-06-11 3:18PM EDT2024-12-205.753.955.100.00-162138.53%
NFLX250117P004500002024-06-14 2:41PM EDT2025-01-175.955.156.25-0.94-13.64%261,81637.78%
NFLX250321P004500002024-06-14 2:23PM EDT2025-03-219.007.959.95-1.45-13.88%222637.70%
NFLX250620P004500002024-06-12 12:20PM EDT2025-06-2016.0013.6517.000.00-991838.73%
NFLX251219P004500002024-06-14 3:25PM EDT2025-12-1923.8223.1524.80-1.33-5.29%31,91836.37%
NFLX260116P004500002024-06-14 10:16AM EDT2026-01-1625.9422.6029.10-2.50-8.79%525937.79%
NFLX261218P004500002024-06-03 3:10PM EDT2026-12-1836.0237.1045.00-9.28-20.49%16636.40%