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:430.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C004300002024-04-05 3:44PM EDT2024-04-19207.38190.75194.950.00-41394.53%
NFLX240426C004300002024-04-11 3:00PM EDT2024-04-26202.00191.50195.500.00-2395.26%
NFLX240510C004300002024-04-04 9:59AM EDT2024-05-10207.70192.90196.800.00-1179.85%
NFLX240517C004300002024-04-09 9:37AM EDT2024-05-17198.77194.50197.100.00-222076.97%
NFLX240621C004300002024-04-11 1:58PM EDT2024-06-21204.27197.70200.150.00-448164.00%
NFLX240719C004300002024-02-12 4:55PM EDT2024-07-19146.10190.30194.600.00--141.04%
NFLX240920C004300002024-04-12 2:29PM EDT2024-09-20207.40207.85209.85-1.91-0.91%114156.21%
NFLX241220C004300002024-03-12 9:50AM EDT2024-12-20199.65213.80217.150.00-21150.97%
NFLX250117C004300002024-04-05 2:25PM EDT2025-01-17233.69219.85224.550.00-559453.74%
NFLX250620C004300002024-03-08 10:31AM EDT2025-06-20232.90249.95254.700.00-25760.53%
NFLX251219C004300002024-03-26 3:24PM EDT2025-12-19267.06253.35260.450.00-120552.89%
NFLX260116C004300002024-03-11 1:37PM EDT2026-01-16243.20253.90260.900.00-312351.94%
NFLX261218C004300002024-04-05 12:44PM EDT2026-12-18292.00282.00291.950.00-203752.68%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P004300002024-04-12 1:17PM EDT2024-04-190.090.030.16-0.01-10.00%1167109.77%
NFLX240426P004300002024-04-10 10:34AM EDT2024-04-260.330.080.450.00-1683.89%
NFLX240503P004300002024-04-10 2:08PM EDT2024-05-030.550.171.030.00-22075.59%
NFLX240517P004300002024-04-11 1:25PM EDT2024-05-170.710.630.850.00-151159.84%
NFLX240621P004300002024-04-03 10:19AM EDT2024-06-211.741.491.740.00-176248.57%
NFLX240719P004300002024-04-09 9:57AM EDT2024-07-193.003.103.400.00-12146.94%
NFLX240920P004300002024-03-27 1:18PM EDT2024-09-206.655.305.850.00-120441.60%
NFLX241220P004300002024-04-12 2:51PM EDT2024-12-2011.0010.2010.95+0.90+8.91%16439.63%
NFLX250117P004300002024-04-12 2:51PM EDT2025-01-1712.7111.8012.70-0.24-1.85%11,57839.39%
NFLX250321P004300002024-04-10 9:38AM EDT2025-03-2116.3514.8016.000.00-11238.45%
NFLX250620P004300002024-04-02 9:59AM EDT2025-06-2021.5519.5525.000.00-125940.38%
NFLX251219P004300002024-04-01 3:53PM EDT2025-12-1930.2027.3531.250.00-1636037.20%
NFLX260116P004300002024-03-26 3:56PM EDT2026-01-1632.0027.9531.800.00-14536.66%
NFLX261218P004300002024-04-03 2:46PM EDT2026-12-1846.3439.0048.000.00-131636.02%