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:330.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240621C003300002024-04-24 10:05AM EDT2024-06-21236.44290.80294.250.00-1204104.88%
NFLX240920C003300002024-04-09 1:01PM EDT2024-09-20299.16288.00290.800.00-1310.00%
NFLX241220C003300002024-04-09 1:01PM EDT2024-12-20304.66293.70297.000.00-1551.61%
NFLX250117C003300002024-04-26 2:06PM EDT2025-01-17248.83302.10309.350.00-146766.48%
NFLX250620C003300002024-04-17 11:50AM EDT2025-06-20310.53311.00321.000.00-22462.09%
NFLX251219C003300002024-04-02 10:45AM EDT2025-12-19317.41266.00274.000.00-160.00%
NFLX260116C003300002024-04-17 3:44PM EDT2026-01-16327.00325.00333.000.00-11059.12%
NFLX261218C003300002024-04-19 9:44AM EDT2026-12-18296.50343.00353.000.00-1156.96%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240524P003300002024-04-22 11:12AM EDT2024-05-240.200.000.190.00-15166.41%
NFLX240621P003300002024-05-09 11:12AM EDT2024-06-210.030.020.130.00-682272.66%
NFLX240719P003300002024-05-16 10:36AM EDT2024-07-190.270.010.690.00-113064.06%
NFLX240920P003300002024-05-03 9:55AM EDT2024-09-200.930.270.860.00-430351.14%
NFLX241018P003300002024-05-08 11:17AM EDT2024-10-181.100.371.390.00--149.82%
NFLX241220P003300002024-05-13 11:12AM EDT2024-12-201.851.331.980.00-97144.56%
NFLX250117P003300002024-05-16 11:23AM EDT2025-01-172.402.142.630.00-11,41544.17%
NFLX250321P003300002024-05-06 9:49AM EDT2025-03-214.500.009.600.00-1052.64%
NFLX250620P003300002024-04-23 3:35PM EDT2025-06-207.951.0011.000.00-16147.99%
NFLX251219P003300002024-05-06 10:59AM EDT2025-12-1912.628.8013.750.00-235442.40%
NFLX260116P003300002024-05-01 9:56AM EDT2026-01-1616.339.4514.600.00-14042.17%
NFLX261218P003300002024-04-19 1:32PM EDT2026-12-1824.4015.4524.150.00-16739.93%