U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
607.15-15.68 (-2.52%)
Al cierre: 04:00PM EDT
606.80 -0.35 (-0.06%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:300.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C003000002024-03-01 3:47PM EDT2024-04-19319.26306.25310.950.00-26344.29%
NFLX240517C003000002024-03-14 11:19AM EDT2024-05-17314.82323.10325.550.00-212212.68%
NFLX240621C003000002024-03-26 9:40AM EDT2024-06-21325.21308.90312.300.00-142498.30%
NFLX240719C003000002024-04-05 2:45PM EDT2024-07-19338.86310.95315.800.00-1193.76%
NFLX240920C003000002024-04-03 10:31AM EDT2024-09-20331.84314.15317.150.00-17778.42%
NFLX241220C003000002024-03-05 3:20PM EDT2024-12-20310.25328.85332.950.00-2384.90%
NFLX250117C003000002024-04-11 2:40PM EDT2025-01-17346.23319.45328.000.00-21,22671.47%
NFLX250321C003000002024-04-05 11:58AM EDT2025-03-21354.09323.00332.000.00-2168.91%
NFLX250620C003000002024-04-15 2:42PM EDT2025-06-20332.53328.00337.00+5.53+1.69%11566.03%
NFLX251219C003000002024-04-04 9:30AM EDT2025-12-19362.60338.00347.000.00-13362.82%
NFLX260116C003000002024-04-15 11:17AM EDT2026-01-16357.00339.00349.00+15.00+4.39%102662.48%
NFLX261218C003000002024-04-02 2:45PM EDT2026-12-18361.50357.00366.000.00-11460.05%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P003000002024-04-09 10:35AM EDT2024-04-190.020.000.010.00-1201193.75%
NFLX240517P003000002024-04-09 11:07AM EDT2024-05-170.080.030.170.00-252186.72%
NFLX240621P003000002024-04-04 3:58PM EDT2024-06-210.280.150.330.00-161,76665.82%
NFLX240719P003000002024-03-04 2:42PM EDT2024-07-190.560.290.550.00-1159.16%
NFLX240920P003000002024-04-11 3:55PM EDT2024-09-200.950.811.330.00-365552.22%
NFLX241220P003000002024-04-15 3:39PM EDT2024-12-202.532.092.91+0.38+17.67%817049.34%
NFLX250117P003000002024-04-15 2:38PM EDT2025-01-173.102.603.30+0.25+8.77%73,42947.94%
NFLX250620P003000002024-03-19 11:17AM EDT2025-06-206.972.0011.000.00-123250.85%
NFLX251219P003000002024-04-15 3:08PM EDT2025-12-199.799.0010.05+0.54+5.84%415341.61%
NFLX260116P003000002024-04-15 3:08PM EDT2026-01-1610.189.6010.50+0.38+3.88%426841.17%
NFLX261218P003000002024-04-03 3:01PM EDT2026-12-1817.2012.6020.900.00-1061541.04%