U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
686.12+7.09 (+1.04%)
Al cierre: 04:00PM EDT
686.17 +0.05 (+0.01%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:620.00
Opciones de comprapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240628C006200002024-06-21 3:54PM EDT2024-06-2865.6163.7071.25+2.25+3.55%144871.44%
NFLX240705C006200002024-06-21 12:29PM EDT2024-07-0563.8764.4072.30-3.63-5.38%33653.89%
NFLX240712C006200002024-06-20 11:21AM EDT2024-07-1266.0068.5073.300.00-51446.48%
NFLX240719C006200002024-06-21 2:58PM EDT2024-07-1976.6177.1579.05+3.54+4.84%1097351.29%
NFLX240726C006200002024-06-18 10:12AM EDT2024-07-2675.9077.7082.350.00-4751.04%
NFLX240816C006200002024-06-21 3:16PM EDT2024-08-1685.1083.9086.15+6.70+8.55%35244.85%
NFLX240920C006200002024-06-21 12:34PM EDT2024-09-2091.9091.3593.55+6.35+7.42%2779041.76%
NFLX241018C006200002024-06-14 3:43PM EDT2024-10-1890.42100.85103.000.00-36143.59%
NFLX241220C006200002024-06-17 10:56AM EDT2024-12-20105.20113.50116.150.00-517742.98%
NFLX250117C006200002024-06-14 3:57PM EDT2025-01-17109.00119.75121.900.00-20828943.11%
NFLX250321C006200002024-06-14 1:28PM EDT2025-03-21125.00132.65135.100.00-62444.02%
NFLX250620C006200002024-06-18 1:43PM EDT2025-06-20150.46149.25153.150.00-216645.43%
NFLX251219C006200002024-06-18 1:43PM EDT2025-12-19178.07174.00183.000.00-217846.98%
NFLX260116C006200002024-06-18 12:14PM EDT2026-01-16179.50181.20186.850.00-27147.07%
NFLX261218C006200002024-06-18 3:48PM EDT2026-12-18223.62218.00228.000.00-113348.11%
Opciones de ventapor28 de junio de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240628P006200002024-06-21 3:41PM EDT2024-06-280.300.090.29-0.06-16.67%14636436.77%
NFLX240705P006200002024-06-21 3:35PM EDT2024-07-050.580.300.72-0.37-38.95%2018330.52%
NFLX240712P006200002024-06-21 3:35PM EDT2024-07-121.271.161.52-0.78-38.05%4220629.25%
NFLX240719P006200002024-06-21 3:43PM EDT2024-07-199.158.409.15-1.48-13.92%751,72044.24%
NFLX240726P006200002024-06-21 3:34PM EDT2024-07-2610.249.6510.85-0.64-5.88%77042.48%
NFLX240802P006200002024-06-21 10:36AM EDT2024-08-0212.5310.5512.15-1.50-10.69%14240.74%
NFLX240816P006200002024-06-21 3:58PM EDT2024-08-1613.4012.5013.65-2.28-14.54%547437.19%
NFLX240920P006200002024-06-21 3:39PM EDT2024-09-2017.2716.5017.60-2.20-11.30%5561732.95%
NFLX241018P006200002024-06-21 3:59PM EDT2024-10-1824.1523.3524.95-2.52-9.45%17311634.63%
NFLX241220P006200002024-06-20 3:56PM EDT2024-12-2034.0129.7032.150.00-114532.42%
NFLX250117P006200002024-06-18 3:46PM EDT2025-01-1736.1534.7535.700.00-157132.17%
NFLX250321P006200002024-06-20 1:57PM EDT2025-03-2146.5742.5043.900.00-1432.18%
NFLX250620P006200002024-06-21 2:52PM EDT2025-06-2053.7052.3554.20-0.36-0.67%4810832.12%
NFLX251219P006200002024-06-17 3:27PM EDT2025-12-1970.7565.0075.000.00-146733.14%
NFLX260116P006200002024-06-18 12:03PM EDT2026-01-1671.6570.0573.450.00-53831.83%
NFLX261218P006200002024-06-14 11:39AM EDT2026-12-1897.7689.0099.000.00-72231.83%