U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
607.15-15.68 (-2.52%)
Al cierre: 04:00PM EDT
606.80 -0.35 (-0.06%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:410.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C004100002024-04-12 10:00AM EDT2024-04-19219.70196.15200.150.00-19193.26%
NFLX240426C004100002024-04-04 2:12PM EDT2024-04-26222.69196.40199.900.00-11116.53%
NFLX240517C004100002024-04-12 10:00AM EDT2024-05-17221.92198.85201.700.00-13984.62%
NFLX240621C004100002024-04-09 1:27PM EDT2024-06-21214.50201.10204.550.00-31,60267.22%
NFLX240719C004100002024-01-30 4:18PM EDT2024-07-19169.00202.30207.550.00-1361.36%
NFLX240920C004100002024-03-18 11:26AM EDT2024-09-20230.21211.25213.550.00-119958.53%
NFLX241220C004100002024-03-12 9:48AM EDT2024-12-20215.90231.15233.900.00-81164.85%
NFLX250117C004100002024-03-21 3:28PM EDT2025-01-17242.23221.00227.350.00-173054.76%
NFLX250620C004100002024-02-02 4:24PM EDT2025-06-20206.05251.05256.150.00-24461.91%
NFLX251219C004100002024-03-22 3:07PM EDT2025-12-19275.00254.55259.850.00-19353.65%
NFLX260116C004100002024-03-11 2:50PM EDT2026-01-16258.65267.90273.700.00-23058.83%
NFLX261218C004100002024-04-05 11:27AM EDT2026-12-18309.60282.00291.000.00-11753.53%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P004100002024-04-15 9:30AM EDT2024-04-190.060.030.060.00-1335132.03%
NFLX240426P004100002024-04-02 12:34PM EDT2024-04-260.220.040.480.00-5596.09%
NFLX240503P004100002024-04-09 9:54AM EDT2024-05-030.560.150.350.00-11174.80%
NFLX240510P004100002024-04-12 10:02AM EDT2024-05-100.300.141.170.00-1172.36%
NFLX240517P004100002024-04-15 3:03PM EDT2024-05-170.530.400.67-0.18-25.35%149562.09%
NFLX240621P004100002024-04-12 2:35PM EDT2024-06-211.201.121.430.00-172050.20%
NFLX240719P004100002024-03-19 12:20PM EDT2024-07-192.922.432.880.00-2848.28%
NFLX240920P004100002024-04-11 11:55AM EDT2024-09-204.454.704.950.00-429342.33%
NFLX241220P004100002024-04-09 10:25AM EDT2024-12-208.829.409.750.00-226940.46%
NFLX250117P004100002024-04-15 1:25PM EDT2025-01-1710.7510.9011.95+0.40+3.86%3468140.82%
NFLX250321P004100002024-04-02 12:01PM EDT2025-03-2113.6012.7514.700.00--3039.42%
NFLX250620P004100002024-03-27 2:32PM EDT2025-06-2018.8717.3519.250.00-175638.50%
NFLX251219P004100002024-03-08 12:16PM EDT2025-12-1928.2123.4524.850.00-56435.60%
NFLX260116P004100002024-04-04 11:02AM EDT2026-01-1624.7526.8029.650.00-44237.44%
NFLX261218P004100002024-04-12 2:37PM EDT2026-12-1838.7135.3543.550.00-38736.09%