U.S. markets close in 3 hours 57 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
620.43-2.40 (-0.39%)
A partir del 12:03PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:400.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C004000002024-04-10 1:06PM EDT2024-04-19216.44218.35222.250.00-532210.40%
NFLX240426C004000002024-04-12 10:28AM EDT2024-04-26228.03218.50222.500.00-1187.70%
NFLX240503C004000002024-04-10 11:16AM EDT2024-05-03216.20219.10223.200.00-1292.53%
NFLX240517C004000002024-04-10 2:39PM EDT2024-05-17222.17221.00223.450.00-24981.67%
NFLX240621C004000002024-04-15 11:04AM EDT2024-06-21225.80223.65226.15+1.30+0.58%5275468.60%
NFLX240719C004000002024-04-12 12:59PM EDT2024-07-19228.73225.60228.900.00-15217164.01%
NFLX240920C004000002024-04-01 12:44PM EDT2024-09-20224.22232.10234.600.00-5410259.66%
NFLX241220C004000002024-04-05 12:45PM EDT2024-12-20257.60240.80243.450.00-12256.75%
NFLX250117C004000002024-04-11 1:41PM EDT2025-01-17252.85243.40246.600.00-11,69656.41%
NFLX250321C004000002024-04-05 11:58AM EDT2025-03-21265.09247.00254.700.00-2555.46%
NFLX250620C004000002024-04-10 9:30AM EDT2025-06-20253.13256.05264.450.00-18955.37%
NFLX251219C004000002024-03-21 10:25AM EDT2025-12-19285.53272.85279.550.00-111454.62%
NFLX260116C004000002024-03-25 2:38PM EDT2026-01-16287.35276.10280.200.00-27154.37%
NFLX261218C004000002024-04-08 10:47AM EDT2026-12-18315.75299.00308.000.00-21253.87%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P004000002024-04-15 11:27AM EDT2024-04-190.030.020.060.00-15697128.91%
NFLX240426P004000002024-04-12 2:41PM EDT2024-04-260.150.050.250.00-101995.12%
NFLX240517P004000002024-04-12 9:38AM EDT2024-05-170.380.280.430.00-155663.67%
NFLX240524P004000002024-04-15 9:31AM EDT2024-05-240.690.061.32-0.63-47.73%62263.40%
NFLX240621P004000002024-04-15 11:37AM EDT2024-06-210.890.790.98-0.17-16.04%552,22850.51%
NFLX240719P004000002024-04-12 1:04PM EDT2024-07-192.091.772.030.00-117549.01%
NFLX240920P004000002024-04-12 1:40PM EDT2024-09-203.923.503.850.00-380543.39%
NFLX241220P004000002024-04-15 10:11AM EDT2024-12-207.507.507.80-0.15-1.96%114641.11%
NFLX250117P004000002024-04-12 2:14PM EDT2025-01-179.148.659.050.00-33,52340.61%
NFLX250321P004000002024-04-03 9:46AM EDT2025-03-2111.9510.6511.700.00-1139.53%
NFLX250620P004000002024-04-05 3:34PM EDT2025-06-2014.9011.1517.300.00-144039.85%
NFLX251219P004000002024-04-04 3:27PM EDT2025-12-1924.5021.9523.850.00-250137.55%
NFLX260116P004000002024-04-12 1:54PM EDT2026-01-1624.1523.3024.750.00-1049637.25%
NFLX261218P004000002024-04-12 9:58AM EDT2026-12-1838.2534.2040.000.00-1017236.90%