U.S. Markets close in 3 hrs 3 mins

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
614.97-7.86 (-1.26%)
A partir del 12:56PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:460.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C004600002024-04-03 12:18PM EDT2024-04-19165.09153.80157.350.00-550122.51%
NFLX240426C004600002024-04-11 10:09AM EDT2024-04-26161.83154.65158.100.00-2691.26%
NFLX240510C004600002024-04-04 11:34AM EDT2024-05-10176.00156.80159.900.00-1174.49%
NFLX240517C004600002024-04-15 11:18AM EDT2024-05-17164.20156.85159.60+11.67+7.65%4622965.54%
NFLX240621C004600002024-03-28 10:30AM EDT2024-06-21152.78161.85163.350.00-274457.03%
NFLX240719C004600002024-04-05 11:33AM EDT2024-07-19184.92165.15167.650.00-22554.49%
NFLX240920C004600002024-04-03 10:06AM EDT2024-09-20179.65172.50175.350.00-334550.85%
NFLX241220C004600002024-04-12 11:47AM EDT2024-12-20197.16185.80187.800.00-1650.61%
NFLX250117C004600002024-04-15 11:42AM EDT2025-01-17196.00188.85192.70+0.95+0.49%137850.75%
NFLX250321C004600002024-04-09 10:42AM EDT2025-03-21203.10197.65200.750.00--250.95%
NFLX250620C004600002024-04-11 1:44PM EDT2025-06-20221.73208.25212.250.00-13551.04%
NFLX251219C004600002024-04-04 3:46PM EDT2025-12-19231.52226.05232.050.00-405650.84%
NFLX260116C004600002024-03-01 11:24AM EDT2026-01-16227.08222.00230.000.00-18050.11%
NFLX261218C004600002024-02-16 2:00PM EDT2026-12-18240.24253.00262.000.00-11851.26%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P004600002024-04-15 12:24PM EDT2024-04-190.150.060.20-0.09-37.50%8259599.80%
NFLX240426P004600002024-04-15 10:07AM EDT2024-04-260.350.300.40-0.12-25.53%93873.00%
NFLX240503P004600002024-03-28 3:09PM EDT2024-05-031.350.431.300.00-3366.58%
NFLX240517P004600002024-04-12 1:45PM EDT2024-05-171.181.211.37-0.28-19.18%867654.18%
NFLX240621P004600002024-04-12 2:17PM EDT2024-06-212.772.622.810.00-1561244.17%
NFLX240719P004600002024-04-09 11:02AM EDT2024-07-195.405.105.400.00-11743.59%
NFLX240920P004600002024-04-12 3:44PM EDT2024-09-208.508.558.850.00-282139.02%
NFLX241220P004600002024-04-12 12:26PM EDT2024-12-2015.1515.1515.550.00-224937.63%
NFLX250117P004600002024-04-15 11:14AM EDT2025-01-1717.0017.3517.70+0.98+6.12%165437.47%
NFLX250321P004600002024-04-10 10:31AM EDT2025-03-2119.9521.0521.90-2.20-9.93%4936.82%
NFLX250620P004600002024-04-09 10:36AM EDT2025-06-2027.7026.0027.700.00-120136.17%
NFLX251219P004600002024-04-09 11:52AM EDT2025-12-1937.4236.1538.750.00-120435.52%
NFLX260116P004600002024-04-08 12:24PM EDT2026-01-1637.3537.8539.350.00-54035.01%
NFLX261218P004600002024-04-09 2:07PM EDT2026-12-1854.0850.8054.150.00-24533.56%