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:390.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C003900002024-04-05 2:42PM EDT2024-04-19230.40230.60234.85-14.29-5.84%18206.79%
NFLX240510C003900002024-04-04 9:59AM EDT2024-05-10246.76232.40236.250.00-1192.33%
NFLX240517C003900002024-03-26 10:16AM EDT2024-05-17240.28233.85236.600.00-32689.70%
NFLX240621C003900002024-03-08 11:42AM EDT2024-06-21230.22250.60252.800.00-1233107.61%
NFLX240719C003900002024-03-15 3:55PM EDT2024-07-19226.19238.70241.650.00-11468.30%
NFLX240920C003900002024-03-15 11:08AM EDT2024-09-20239.86244.00246.750.00-13261.85%
NFLX241220C003900002024-02-13 10:30AM EDT2024-12-20191.66245.65249.100.00-151751.71%
NFLX250117C003900002024-04-01 9:44AM EDT2025-01-17248.00254.30258.350.00-261657.90%
NFLX250620C003900002024-03-05 2:29PM EDT2025-06-20249.85262.00270.450.00-713953.43%
NFLX251219C003900002024-02-15 12:54PM EDT2025-12-19256.53269.70277.050.00-25150.75%
NFLX260116C003900002024-04-09 1:58PM EDT2026-01-16283.05283.00291.700.00-43554.90%
NFLX261218C003900002024-02-27 11:17AM EDT2026-12-18292.87295.00304.000.00-12251.16%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P003900002024-04-09 12:11PM EDT2024-04-190.060.020.040.00-5175121.88%
NFLX240426P003900002024-03-11 3:26PM EDT2024-04-260.600.030.400.00-11100.98%
NFLX240503P003900002024-04-11 1:21PM EDT2024-05-030.490.070.830.00-1189.36%
NFLX240510P003900002024-04-11 1:23PM EDT2024-05-100.540.041.00+0.54--178.44%
NFLX240517P003900002024-04-11 1:25PM EDT2024-05-170.340.230.430.00-144065.82%
NFLX240524P003900002024-04-11 1:28PM EDT2024-05-240.920.061.06+0.92--164.31%
NFLX240621P003900002024-04-11 1:29PM EDT2024-06-210.830.710.940.00-161652.47%
NFLX240719P003900002024-04-11 3:02PM EDT2024-07-191.561.571.880.00-71050.76%
NFLX240920P003900002024-04-12 2:24PM EDT2024-09-203.453.053.50+0.25+7.81%241744.68%
NFLX241220P003900002024-04-08 10:39AM EDT2024-12-206.736.707.000.00-116941.95%
NFLX250117P003900002024-04-12 2:14PM EDT2025-01-178.227.458.50+0.62+8.16%198441.89%
NFLX250620P003900002024-04-08 2:51PM EDT2025-06-2014.1713.3018.850.00-425942.96%
NFLX251219P003900002024-04-10 3:34PM EDT2025-12-1921.3519.5022.950.00-162338.68%
NFLX260116P003900002024-04-11 1:49PM EDT2026-01-1621.3021.1023.550.00-24738.20%
NFLX261218P003900002024-04-04 1:08PM EDT2026-12-1833.0929.0038.000.00-102037.59%