U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
621.10+10.58 (+1.73%)
Al cierre: 04:00PM EDT
621.31 +0.21 (+0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:1000.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240621C010000002024-05-08 12:07PM EDT2024-06-210.020.010.150.00-618953.71%
NFLX240719C010000002024-05-15 3:34PM EDT2024-07-190.090.010.120.00-823841.60%
NFLX240920C010000002024-05-17 1:04PM EDT2024-09-200.460.420.66-0.03-6.12%124335.72%
NFLX241018C010000002024-05-16 9:30AM EDT2024-10-181.370.622.150.00-1138.53%
NFLX241220C010000002024-05-17 3:52PM EDT2024-12-203.152.873.50+0.05+1.61%67435.40%
NFLX250117C010000002024-05-17 9:54AM EDT2025-01-175.004.454.65+0.85+20.48%434135.21%
NFLX250321C010000002024-05-06 3:07PM EDT2025-03-216.865.459.100.00-5536.43%
NFLX250620C010000002024-04-22 10:42AM EDT2025-06-208.5013.2516.900.00-21637.69%
NFLX251219C010000002024-05-17 9:30AM EDT2025-12-1932.2330.7035.60+2.23+7.43%12239.78%
NFLX260116C010000002024-05-15 3:20PM EDT2026-01-1635.3933.0038.650.00-13440.06%
NFLX261218C010000002024-05-17 12:00PM EDT2026-12-1865.4162.1570.60+1.81+2.85%14341.32%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240621P010000002024-04-03 3:53PM EDT2024-06-21370.42418.60422.200.00-10171.70%
NFLX240719P010000002024-03-27 1:07PM EDT2024-07-19382.35436.95440.400.00-20148.58%
NFLX250117P010000002024-03-13 11:57AM EDT2025-01-17389.55373.25381.450.00--031.60%
NFLX250620P010000002024-03-01 2:47PM EDT2025-06-20384.98388.00398.000.00-8039.13%
NFLX251219P010000002024-05-03 2:30PM EDT2025-12-19422.53375.00384.000.00-2023.45%
NFLX260116P010000002024-05-03 2:31PM EDT2026-01-16422.98375.00384.000.00-2022.91%
NFLX261218P010000002024-04-19 10:13AM EDT2026-12-18428.15376.00386.000.00-3019.78%