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:380.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C003800002024-04-11 11:41AM EDT2024-04-19239.00240.85244.700.00-919213.62%
NFLX240503C003800002024-04-11 10:39AM EDT2024-05-03240.08241.65245.80+240.08--2103.47%
NFLX240517C003800002024-01-24 2:17PM EDT2024-05-17181.79207.80211.450.00-1280.00%
NFLX240621C003800002024-03-28 12:43PM EDT2024-06-21231.16246.25248.400.00-147875.16%
NFLX240719C003800002024-04-01 3:30PM EDT2024-07-19240.54247.40250.950.00-1468.76%
NFLX240920C003800002024-03-11 3:44PM EDT2024-09-20236.97249.60252.350.00-15357.07%
NFLX241220C003800002024-04-12 10:47AM EDT2024-12-20264.54261.70264.60+2.29+0.87%1160.27%
NFLX250117C003800002024-04-10 11:58AM EDT2025-01-17258.65262.85267.300.00-228359.05%
NFLX250620C003800002024-04-01 11:41AM EDT2025-06-20266.00276.35282.050.00-313957.54%
NFLX251219C003800002024-02-29 11:44AM EDT2025-12-19273.00275.00284.000.00-11750.96%
NFLX260116C003800002024-03-28 3:10PM EDT2026-01-16281.10291.50299.500.00-104855.93%
NFLX261218C003800002024-04-09 10:11AM EDT2026-12-18320.05315.00323.950.00-13455.17%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P003800002024-04-11 2:39PM EDT2024-04-190.060.000.100.00-2317134.38%
NFLX240426P003800002024-04-12 2:02PM EDT2024-04-260.080.010.15-0.25-75.76%16195.31%
NFLX240503P003800002024-03-28 3:09PM EDT2024-05-030.230.050.810.00-3393.26%
NFLX240517P003800002024-04-12 9:30AM EDT2024-05-170.230.170.37-0.02-8.00%258167.43%
NFLX240524P003800002024-04-12 1:03PM EDT2024-05-240.250.040.640.00-3063.18%
NFLX240621P003800002024-04-08 10:36AM EDT2024-06-210.690.590.810.00-11,62553.71%
NFLX240719P003800002024-02-27 1:03PM EDT2024-07-192.341.581.970.00--152.64%
NFLX240920P003800002024-04-09 10:36AM EDT2024-09-202.952.663.150.00-1524645.74%
NFLX241220P003800002024-04-12 1:28PM EDT2024-12-206.305.856.25+0.55+9.57%160242.60%
NFLX250117P003800002024-04-12 2:12PM EDT2025-01-177.347.057.40-0.48-6.14%693042.17%
NFLX250321P003800002024-04-12 11:48AM EDT2025-03-218.999.009.70-0.16-1.75%2540.96%
NFLX250620P003800002024-03-20 2:49PM EDT2025-06-2014.0911.3014.850.00-125541.34%
NFLX251219P003800002024-04-05 2:20PM EDT2025-12-1918.9517.7521.450.00-225039.28%
NFLX260116P003800002024-04-11 3:01PM EDT2026-01-1619.0718.6021.600.00-34238.51%
NFLX261218P003800002024-04-11 3:01PM EDT2026-12-1829.1027.2536.000.00-22138.13%