U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
622.83-5.95 (-0.95%)
Al cierre: 04:00PM EDT
621.99 -0.84 (-0.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:360.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C003600002024-04-12 3:55PM EDT2024-04-19263.10260.90264.95+15.51+6.26%22157.03%
NFLX240517C003600002024-03-11 11:10AM EDT2024-05-17253.28255.10258.550.00-1430.00%
NFLX240621C003600002024-03-26 10:05AM EDT2024-06-21273.20266.00268.400.00-143781.49%
NFLX240920C003600002024-03-22 3:00PM EDT2024-09-20277.95272.65275.000.00-14067.38%
NFLX241220C003600002024-04-04 2:02PM EDT2024-12-20291.30279.70282.650.00-1462.98%
NFLX250117C003600002024-04-09 1:47PM EDT2025-01-17280.07279.45286.950.00-1032061.90%
NFLX250620C003600002024-03-28 3:11PM EDT2025-06-20281.03292.40299.350.00-12159.55%
NFLX251219C003600002024-01-26 12:46PM EDT2025-12-19268.40272.10277.900.00-134137.73%
NFLX260116C003600002024-03-12 12:27PM EDT2026-01-16296.00312.60321.000.00-16660.75%
NFLX261218C003600002024-04-12 10:45AM EDT2026-12-18338.45328.00338.00-1.80-0.53%1756.26%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P003600002024-03-20 3:12PM EDT2024-04-190.120.000.140.00-10566152.73%
NFLX240426P003600002024-04-11 10:43AM EDT2024-04-260.040.000.170.00-1213105.66%
NFLX240517P003600002024-03-12 1:49PM EDT2024-05-170.490.080.300.00-214271.14%
NFLX240621P003600002024-04-12 11:39AM EDT2024-06-210.540.390.61-0.04-6.90%490656.25%
NFLX240719P003600002024-04-12 11:31AM EDT2024-07-191.130.931.22-0.19-14.39%21853.03%
NFLX240920P003600002024-04-02 12:21PM EDT2024-09-202.521.992.430.00-129547.51%
NFLX241220P003600002024-04-11 2:20PM EDT2024-12-204.514.455.150.00-24044.35%
NFLX250117P003600002024-04-03 10:50AM EDT2025-01-175.705.706.050.00-21,30943.68%
NFLX250620P003600002024-04-08 10:29AM EDT2025-06-2010.3510.5012.650.00-632942.68%
NFLX251219P003600002024-03-22 1:30PM EDT2025-12-1916.9015.2018.100.00-17140.08%
NFLX260116P003600002024-04-04 10:15AM EDT2026-01-1616.9915.9517.600.00-115638.84%
NFLX261218P003600002024-03-05 11:14AM EDT2026-12-1830.5522.5528.650.00-41837.45%