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:520.00
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240621C005200002024-06-14 10:21AM EDT2024-06-21151.18148.45151.50+19.34+14.67%148997.56%
NFLX240628C005200002024-05-15 9:33AM EDT2024-06-28100.50137.70145.000.00--10.00%
NFLX240705C005200002024-06-07 3:58PM EDT2024-07-05124.11149.65152.150.00-1162.82%
NFLX240719C005200002024-06-12 9:43AM EDT2024-07-19137.90152.35155.300.00-156961.08%
NFLX240816C005200002024-06-05 3:14PM EDT2024-08-16137.59156.20158.750.00--553.43%
NFLX240920C005200002024-06-06 2:30PM EDT2024-09-20145.48160.85162.800.00-129050.42%
NFLX241018C005200002024-06-14 11:34AM EDT2024-10-18172.05165.85168.25+23.92+16.15%1250.46%
NFLX241220C005200002024-06-13 10:21AM EDT2024-12-20157.70174.50177.600.00-16248.77%
NFLX250117C005200002024-06-14 3:55PM EDT2025-01-17179.38178.60182.60+16.83+10.35%128749.07%
NFLX250321C005200002024-05-20 12:27PM EDT2025-03-21162.55188.05194.750.00-21450.48%
NFLX250620C005200002024-05-20 10:19AM EDT2025-06-20170.14202.00206.150.00-126149.54%
NFLX251219C005200002024-06-13 3:18PM EDT2025-12-19212.90224.55230.000.00-22950.06%
NFLX260116C005200002024-06-13 3:51PM EDT2026-01-16218.50227.30232.600.00-63249.84%
NFLX261218C005200002024-06-05 1:41PM EDT2026-12-18244.90260.00269.000.00-12050.74%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240621P005200002024-06-13 1:02PM EDT2024-06-210.050.000.090.00-1041,25971.09%
NFLX240628P005200002024-05-21 3:08PM EDT2024-06-280.640.010.470.00-12158.30%
NFLX240705P005200002024-06-06 9:40AM EDT2024-07-050.490.080.570.00-1253.08%
NFLX240719P005200002024-06-14 3:13PM EDT2024-07-191.481.281.86-0.22-12.94%2426050.15%
NFLX240816P005200002024-06-14 3:31PM EDT2024-08-162.722.592.98-0.82-23.16%75041.09%
NFLX240920P005200002024-06-14 3:33PM EDT2024-09-204.404.154.60-0.85-16.19%9163336.49%
NFLX241018P005200002024-06-13 1:52PM EDT2024-10-188.667.257.800.00-432137.22%
NFLX241220P005200002024-06-14 11:53AM EDT2024-12-2012.1211.1012.10-1.68-12.17%321134.94%
NFLX250117P005200002024-06-14 1:04PM EDT2025-01-1714.2013.7014.60-1.84-11.47%1088334.84%
NFLX250321P005200002024-05-31 2:31PM EDT2025-03-2126.0017.3022.400.00-19936.23%
NFLX250620P005200002024-06-14 10:42AM EDT2025-06-2026.7426.6529.80-3.86-12.61%440535.66%
NFLX251219P005200002024-05-30 10:51AM EDT2025-12-1944.1037.9041.300.00-310234.20%
NFLX260116P005200002024-06-11 2:42PM EDT2026-01-1646.3040.1546.150.00-423635.35%
NFLX261218P005200002024-06-14 10:54AM EDT2026-12-1862.0057.0565.60-1.50-2.36%204834.27%