U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
643.04-4.42 (-0.68%)
Al cierre: 04:00PM EDT
645.13 +2.09 (+0.33%)
Fuera de horario: 05:47PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:530.00
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240719C005300002024-07-18 3:56PM EDT2024-07-19114.41109.10119.00-45.40-28.41%218148.39%
NFLX240726C005300002024-07-18 1:10PM EDT2024-07-26115.45111.00120.40-34.60-23.06%3185.75%
NFLX240802C005300002024-07-18 1:23PM EDT2024-08-02117.60112.00121.55-36.48-23.68%12270.00%
NFLX240809C005300002024-07-12 3:31PM EDT2024-08-09126.02113.00122.650.00--162.45%
NFLX240816C005300002024-07-09 2:14PM EDT2024-08-16164.50114.10123.900.00-21058.28%
NFLX240823C005300002024-07-16 1:56PM EDT2024-08-23128.59115.00124.700.00-1154.66%
NFLX240920C005300002024-07-18 2:34PM EDT2024-09-20124.10119.00128.50-11.50-8.48%636355.22%
NFLX241018C005300002024-07-12 2:52PM EDT2024-10-18139.98126.45133.500.00-2651.98%
NFLX241220C005300002024-07-18 2:36PM EDT2024-12-20140.85135.20142.75-3.85-2.66%102647.84%
NFLX250117C005300002024-07-17 3:16PM EDT2025-01-17149.80141.15150.000.00-4133249.32%
NFLX250321C005300002024-07-18 3:30PM EDT2025-03-21155.20152.60158.50-5.90-3.66%201447.73%
NFLX250620C005300002024-07-17 9:36AM EDT2025-06-20173.45166.00174.000.00-28448.64%
NFLX251219C005300002024-05-28 2:18PM EDT2025-12-19204.80227.85234.850.00-18562.02%
NFLX260116C005300002024-07-09 12:46PM EDT2026-01-16240.75192.00201.000.00-11248.68%
NFLX261218C005300002024-07-17 2:13PM EDT2026-12-18234.50226.00235.000.00-11248.68%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240719P005300002024-07-18 3:59PM EDT2024-07-191.471.301.47+0.81+122.73%1,769532157.72%
NFLX240726P005300002024-07-18 3:59PM EDT2024-07-262.101.502.38+0.74+54.41%21823779.80%
NFLX240802P005300002024-07-18 3:58PM EDT2024-08-022.752.043.50+1.03+59.88%1342664.95%
NFLX240809P005300002024-07-18 3:59PM EDT2024-08-093.001.754.25+1.15+62.16%267755.24%
NFLX240816P005300002024-07-18 3:59PM EDT2024-08-163.522.703.95+0.85+31.84%11314051.89%
NFLX240823P005300002024-07-18 2:08PM EDT2024-08-233.202.205.35+0.15+4.92%25550.84%
NFLX240830P005300002024-07-18 2:59PM EDT2024-08-303.870.465.70+0.17+4.59%2747.50%
NFLX240920P005300002024-07-18 3:46PM EDT2024-09-205.105.306.50-0.05-0.97%5718940.66%
NFLX241018P005300002024-07-18 3:55PM EDT2024-10-189.506.9511.95+0.97+11.37%459741.79%
NFLX241115P005300002024-07-18 2:22PM EDT2024-11-1512.448.4517.00+12.44-2-42.10%
NFLX241220P005300002024-07-18 2:29PM EDT2024-12-2014.6512.9015.70+0.45+3.17%524735.88%
NFLX250117P005300002024-07-18 2:17PM EDT2025-01-1717.2015.0518.55+0.55+3.30%121,09535.42%
NFLX250321P005300002024-07-17 3:13PM EDT2025-03-2122.6020.5026.400.00-523835.89%
NFLX250620P005300002024-07-16 10:35AM EDT2025-06-2028.9128.0035.800.00-230435.79%
NFLX251219P005300002024-07-17 2:44PM EDT2025-12-1945.3141.0048.350.00-126334.11%
NFLX260116P005300002024-07-18 11:42AM EDT2026-01-1649.3544.0053.00+8.15+19.78%112335.08%
NFLX261218P005300002024-07-17 3:09PM EDT2026-12-1866.6962.0071.000.00-45233.19%