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:440.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C004400002024-04-15 2:47PM EDT2024-04-19167.37165.95169.45-14.47-7.96%134148.05%
NFLX240503C004400002024-04-12 11:48AM EDT2024-05-03186.91167.35170.750.00-1186.33%
NFLX240517C004400002024-03-21 3:39PM EDT2024-05-17189.52168.90172.300.00-218573.54%
NFLX240621C004400002024-04-04 2:00PM EDT2024-06-21201.40172.75175.650.00-348860.98%
NFLX240719C004400002024-04-15 3:42PM EDT2024-07-19176.54177.10179.55-17.14-8.85%22058.86%
NFLX240920C004400002024-04-10 10:55AM EDT2024-09-20192.00183.00186.700.00-1017053.58%
NFLX241220C004400002024-03-25 1:41PM EDT2024-12-20218.74196.25198.050.00-3852.98%
NFLX250117C004400002024-04-15 3:44PM EDT2025-01-17198.20200.00201.85-29.45-12.94%179453.01%
NFLX250620C004400002024-03-06 4:31PM EDT2025-06-20214.09242.40247.400.00-1511166.46%
NFLX251219C004400002024-03-19 11:14AM EDT2025-12-19245.50233.65238.950.00-18051.91%
NFLX260116C004400002024-03-11 1:37PM EDT2026-01-16236.50246.85251.950.00-316556.43%
NFLX261218C004400002024-03-28 11:22AM EDT2026-12-18269.00263.10272.000.00-11552.02%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P004400002024-04-15 3:47PM EDT2024-04-190.090.080.11-0.04-30.77%45305118.56%
NFLX240426P004400002024-04-15 2:48PM EDT2024-04-260.470.110.63-0.24-33.80%11384.38%
NFLX240503P004400002024-04-15 1:31PM EDT2024-05-030.570.221.19-0.03-5.00%2572.51%
NFLX240517P004400002024-04-15 3:32PM EDT2024-05-171.050.871.16+0.10+10.53%317257.72%
NFLX240524P004400002024-04-08 3:26PM EDT2024-05-242.610.462.140.00--154.61%
NFLX240621P004400002024-04-05 3:44PM EDT2024-06-211.821.992.330.00-21,24046.65%
NFLX240719P004400002024-04-02 11:08AM EDT2024-07-194.454.054.500.00-101245.50%
NFLX240920P004400002024-03-22 2:49PM EDT2024-09-206.987.207.500.00-117040.43%
NFLX241220P004400002024-04-04 3:22PM EDT2024-12-2013.1013.2013.650.00-14738.89%
NFLX250117P004400002024-04-11 3:27PM EDT2025-01-1713.0515.1015.550.00-11,36238.61%
NFLX250321P004400002024-04-12 1:36PM EDT2025-03-2116.8517.9019.50-0.90-5.07%101137.92%
NFLX250620P004400002024-04-04 2:43PM EDT2025-06-2023.4020.2524.950.00-8746837.20%
NFLX251219P004400002024-04-12 1:42PM EDT2025-12-1932.3731.8534.100.00-138835.82%
NFLX260116P004400002024-04-08 1:10PM EDT2026-01-1632.1033.5035.050.00-316035.48%
NFLX261218P004400002024-04-09 2:07PM EDT2026-12-1848.1345.0551.450.00-24034.85%