U.S. markets close in 3 hours 48 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
620.35-2.48 (-0.40%)
A partir del 12:12PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:370.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C003700002024-04-12 10:47AM EDT2024-04-19256.49248.45252.400.00-1156159.38%
NFLX240426C003700002024-04-11 1:04PM EDT2024-04-26253.42248.90252.500.00-11122.07%
NFLX240517C003700002024-03-11 2:15PM EDT2024-05-17237.88249.65252.400.00-25580.42%
NFLX240621C003700002024-03-08 12:50PM EDT2024-06-21245.82270.00272.200.00-1403120.86%
NFLX240719C003700002024-02-15 11:45AM EDT2024-07-19226.67240.00249.250.00-120.00%
NFLX240920C003700002024-03-25 12:24PM EDT2024-09-20270.23260.40263.050.00-512965.19%
NFLX241220C003700002024-03-13 3:20PM EDT2024-12-20263.06270.70274.000.00-31964.34%
NFLX250117C003700002024-04-09 9:48AM EDT2025-01-17279.00268.45274.050.00-136959.91%
NFLX250620C003700002024-03-28 3:11PM EDT2025-06-20272.88281.75287.300.00-12958.02%
NFLX251219C003700002024-02-16 11:50AM EDT2025-12-19270.83284.00290.500.00-12950.26%
NFLX260116C003700002024-03-28 3:10PM EDT2026-01-16288.60296.95305.100.00-106756.74%
NFLX261218C003700002024-02-27 11:17AM EDT2026-12-18306.12308.00317.000.00-1350.87%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P003700002024-04-11 2:11PM EDT2024-04-190.020.010.020.00-268139.06%
NFLX240426P003700002024-04-09 3:47PM EDT2024-04-260.200.000.18+0.08+66.67%21104.69%
NFLX240517P003700002024-04-12 10:54AM EDT2024-05-170.230.120.270.00-28468.65%
NFLX240621P003700002024-04-12 1:06PM EDT2024-06-210.600.470.620.00-10089254.39%
NFLX240719P003700002024-02-22 3:10PM EDT2024-07-192.341.241.560.00-1152.84%
NFLX240920P003700002024-04-02 1:53PM EDT2024-09-202.852.302.560.00-629145.78%
NFLX241220P003700002024-04-08 11:38AM EDT2024-12-205.455.205.600.00-53443.18%
NFLX250117P003700002024-04-12 2:12PM EDT2025-01-176.586.206.450.00-195542.37%
NFLX250321P003700002024-04-04 2:29PM EDT2025-03-218.457.608.550.00-1141.13%
NFLX250620P003700002024-03-15 3:16PM EDT2025-06-2014.5910.5512.200.00-124640.39%
NFLX251219P003700002024-03-25 12:34PM EDT2025-12-1918.9816.9018.550.00-225338.71%
NFLX260116P003700002024-04-11 2:08PM EDT2026-01-1617.8018.2019.000.00-119138.16%
NFLX261218P003700002024-03-22 1:49PM EDT2026-12-1831.4027.7030.400.00-23536.79%