U.S. markets close in 2 hours 38 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
612.07-10.76 (-1.73%)
A partir del 01:22PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:420.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C004200002024-04-12 12:28PM EDT2024-04-19202.15193.60198.000.00-439214.77%
NFLX240426C004200002024-04-12 10:30AM EDT2024-04-26208.55194.00198.450.00-45142.11%
NFLX240517C004200002024-04-15 10:55AM EDT2024-05-17204.00196.70199.20-0.12-0.06%2015093.31%
NFLX240621C004200002024-04-02 9:51AM EDT2024-06-21195.30199.95202.150.00-589972.99%
NFLX240719C004200002024-04-03 10:17AM EDT2024-07-19211.48203.20205.900.00-1367.95%
NFLX240920C004200002024-04-12 3:43PM EDT2024-09-20217.40209.50211.650.00-426460.44%
NFLX241220C004200002024-04-08 2:13PM EDT2024-12-20237.00220.00222.100.00-73057.50%
NFLX250117C004200002024-04-05 2:25PM EDT2025-01-17242.13221.05225.350.00-564656.22%
NFLX250620C004200002024-03-13 11:42AM EDT2025-06-20237.55244.80252.000.00-72559.98%
NFLX251219C004200002024-03-11 10:30AM EDT2025-12-19250.20254.40259.250.00-129054.28%
NFLX260116C004200002024-03-11 1:37PM EDT2026-01-16249.85259.10266.200.00-1431855.74%
NFLX261218C004200002024-04-05 12:44PM EDT2026-12-18298.50283.00292.600.00-20554.35%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P004200002024-04-15 12:18PM EDT2024-04-190.070.030.10+0.03+75.00%1652117.58%
NFLX240426P004200002024-04-09 1:52PM EDT2024-04-260.300.030.380.00-1386.04%
NFLX240503P004200002024-04-08 11:25AM EDT2024-05-030.240.010.560.00-142171.19%
NFLX240510P004200002024-04-12 1:17PM EDT2024-05-100.510.201.170.00-2568.77%
NFLX240517P004200002024-04-15 10:57AM EDT2024-05-170.530.480.64-0.11-17.19%114059.23%
NFLX240621P004200002024-04-05 3:11PM EDT2024-06-211.321.241.380.00-468847.71%
NFLX240719P004200002024-04-12 12:30PM EDT2024-07-192.772.632.890.00-202146.34%
NFLX240920P004200002024-04-12 12:31PM EDT2024-09-205.004.955.150.00-1228741.12%
NFLX241220P004200002024-04-12 3:20PM EDT2024-12-209.809.8510.150.00-107039.49%
NFLX250117P004200002024-04-12 1:12PM EDT2025-01-1711.4511.5011.800.00-602,32939.24%
NFLX250321P004200002024-04-03 9:53AM EDT2025-03-2114.5514.3514.800.00-141438.16%
NFLX250620P004200002024-03-27 10:11AM EDT2025-06-2020.3018.2019.650.00-741737.51%
NFLX251219P004200002024-04-03 10:14AM EDT2025-12-1927.6026.1028.600.00-126236.51%
NFLX260116P004200002024-04-11 1:49PM EDT2026-01-1627.1026.4528.900.00-111635.86%
NFLX261218P004200002024-04-04 2:55PM EDT2026-12-1841.8040.1543.550.00-22335.00%