U.S. markets close in 3 hours 32 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
647.84-0.71 (-0.11%)
A partir del 12:28PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:490.00
Opciones de comprapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240621C004900002024-06-12 9:39AM EDT2024-06-21164.59157.75160.35+11.16+7.27%367593.21%
NFLX240719C004900002024-06-10 11:35AM EDT2024-07-19155.35160.90163.600.00-142162.90%
NFLX240920C004900002024-06-06 3:18PM EDT2024-09-20170.42168.35170.050.00-151450.67%
NFLX241018C004900002024-05-08 11:33AM EDT2024-10-18147.74166.80169.750.00-1245.54%
NFLX241220C004900002024-05-15 2:21PM EDT2024-12-20153.53180.90182.550.00-25249.20%
NFLX250117C004900002024-06-12 12:13PM EDT2025-01-17185.95185.40187.95+12.85+7.42%4434250.13%
NFLX250321C004900002024-05-17 1:57PM EDT2025-03-21174.06193.40196.650.00-11049.84%
NFLX250620C004900002024-05-31 10:38AM EDT2025-06-20198.00205.90207.850.00-56049.39%
NFLX251219C004900002024-04-04 11:00AM EDT2025-12-19225.80172.90178.400.00-112126.78%
NFLX260116C004900002024-05-29 1:13PM EDT2026-01-16248.40229.90235.700.00-16451.04%
NFLX261218C004900002024-05-15 12:23PM EDT2026-12-18235.50260.10269.000.00-11651.41%
Opciones de ventapor14 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240614P004900002024-06-10 12:59PM EDT2024-06-140.010.000.310.00-141126.17%
NFLX240621P004900002024-06-12 10:56AM EDT2024-06-210.050.010.070.00-675459.77%
NFLX240628P004900002024-06-10 9:39AM EDT2024-06-280.240.030.270.00-1552.83%
NFLX240705P004900002024-05-29 12:58PM EDT2024-07-050.620.010.560.00--153.00%
NFLX240719P004900002024-06-12 9:30AM EDT2024-07-191.210.601.21+0.11+10.00%425247.83%
NFLX240816P004900002024-05-31 12:44PM EDT2024-08-163.161.492.050.00-2340.16%
NFLX240920P004900002024-06-11 9:46AM EDT2024-09-202.982.933.450.00-1130036.37%
NFLX241018P004900002024-06-11 2:48PM EDT2024-10-185.805.655.850.00-122636.76%
NFLX241220P004900002024-06-11 11:33AM EDT2024-12-2010.009.4010.550.00-110935.88%
NFLX250117P004900002024-06-10 12:08PM EDT2025-01-1712.8011.6012.350.00-91,53335.32%
NFLX250321P004900002024-05-23 10:54AM EDT2025-03-2119.3015.6518.350.00-157835.94%
NFLX250620P004900002024-05-31 2:17PM EDT2025-06-2025.9522.6023.850.00-120534.75%
NFLX251219P004900002024-05-31 3:36PM EDT2025-12-1937.9033.8535.850.00-18034.23%
NFLX260116P004900002024-05-23 12:11PM EDT2026-01-1639.7035.8040.750.00-29035.57%
NFLX261218P004900002024-06-11 3:07PM EDT2026-12-1853.5951.8560.000.00-202934.86%