U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
647.60-5.15 (-0.79%)
Al cierre: 04:00PM EDT
645.81 -1.79 (-0.28%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:500.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240719C005000002024-07-12 2:53PM EDT2024-07-19154.30145.35150.60-1.08-0.70%214893.46%
NFLX240726C005000002024-06-24 1:04PM EDT2024-07-26171.00146.85150.600.00-1575.64%
NFLX240816C005000002024-07-11 12:48PM EDT2024-08-16158.88150.80152.750.00-11461.77%
NFLX240920C005000002024-07-12 3:49PM EDT2024-09-20154.90154.85156.75-6.05-3.76%31,09952.27%
NFLX241018C005000002024-07-03 11:53AM EDT2024-10-18192.60157.70163.800.00-22451.50%
NFLX241220C005000002024-07-11 12:55PM EDT2024-12-20174.71168.45170.650.00-212049.84%
NFLX250117C005000002024-07-12 11:59AM EDT2025-01-17178.74172.65174.80-8.56-4.57%12,37349.42%
NFLX250321C005000002024-07-10 11:18AM EDT2025-03-21208.60181.65185.650.00-201850.13%
NFLX250620C005000002024-07-11 12:02PM EDT2025-06-20200.87193.30197.100.00-19749.27%
NFLX251219C005000002024-07-08 2:39PM EDT2025-12-19250.00214.70220.700.00-128749.91%
NFLX260116C005000002024-07-11 11:22AM EDT2026-01-16230.00216.05222.400.00-16949.33%
NFLX261218C005000002024-07-12 10:23AM EDT2026-12-18256.33249.00256.70-18.68-6.79%34749.93%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240719P005000002024-07-12 3:59PM EDT2024-07-190.230.160.28-0.08-25.81%13076587.01%
NFLX240726P005000002024-07-12 3:59PM EDT2024-07-260.520.270.74-0.25-32.47%31145566.36%
NFLX240802P005000002024-07-12 12:11PM EDT2024-08-021.340.601.47+0.85+173.47%5160.11%
NFLX240816P005000002024-07-12 1:09PM EDT2024-08-161.341.171.97-0.29-17.79%820652.10%
NFLX240920P005000002024-07-12 3:59PM EDT2024-09-202.972.893.05-0.23-7.19%352,33340.22%
NFLX241018P005000002024-07-12 2:05PM EDT2024-10-185.503.505.90-0.30-5.17%10270740.08%
NFLX241220P005000002024-07-12 2:50PM EDT2024-12-2010.008.2510.15+0.13+1.32%738936.73%
NFLX250117P005000002024-07-12 10:47AM EDT2025-01-1711.6011.8012.40-0.65-5.31%23,58836.25%
NFLX250321P005000002024-07-12 9:33AM EDT2025-03-2117.3016.8517.50+0.20+1.17%727735.60%
NFLX250620P005000002024-07-12 2:53PM EDT2025-06-2023.0021.3525.25-0.25-1.08%374635.47%
NFLX251219P005000002024-07-11 12:43PM EDT2025-12-1935.5035.8037.450.00-334234.44%
NFLX260116P005000002024-07-12 12:17PM EDT2026-01-1638.0037.8540.00-1.04-2.66%10189334.69%
NFLX261218P005000002024-07-11 9:56AM EDT2026-12-1852.7553.2559.850.00-37934.04%