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:470.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C004700002024-04-15 2:12PM EDT2024-04-19136.12136.15139.70-25.95-16.01%2148128.17%
NFLX240426C004700002024-04-11 12:08PM EDT2024-04-26152.70137.00140.500.00-4488.23%
NFLX240517C004700002024-04-15 2:33PM EDT2024-05-17141.65140.70142.75-13.35-8.61%3815965.76%
NFLX240524C004700002024-04-11 12:08PM EDT2024-05-24154.32140.95144.400.00--462.68%
NFLX240621C004700002024-04-10 10:49AM EDT2024-06-21153.44144.95147.600.00-2055655.57%
NFLX240719C004700002024-04-11 12:30PM EDT2024-07-19163.76148.80153.600.00-4554.18%
NFLX240920C004700002024-04-12 10:24AM EDT2024-09-20179.27158.55160.750.00-412450.70%
NFLX241220C004700002024-04-12 12:32PM EDT2024-12-20185.33172.30174.250.00-23050.35%
NFLX250117C004700002024-04-12 1:35PM EDT2025-01-17188.73176.70178.25+0.73+0.39%150850.51%
NFLX250321C004700002024-04-02 12:36PM EDT2025-03-21188.72182.90186.250.00--250.69%
NFLX250620C004700002024-03-28 11:57AM EDT2025-06-20193.96194.70198.500.00-51550.24%
NFLX251219C004700002024-04-02 3:57PM EDT2025-12-19222.10213.85219.050.00-15850.37%
NFLX260116C004700002024-03-21 2:00PM EDT2026-01-16238.68216.45220.950.00-17250.16%
NFLX261218C004700002024-03-25 3:28PM EDT2026-12-18270.23245.00254.950.00-31150.84%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P004700002024-04-15 3:49PM EDT2024-04-190.300.300.350.00-1681,114112.21%
NFLX240426P004700002024-04-15 2:21PM EDT2024-04-260.710.280.67-0.07-8.97%4015371.53%
NFLX240503P004700002024-04-15 12:33PM EDT2024-05-030.760.491.80-0.19-20.00%2564.72%
NFLX240510P004700002024-04-15 11:59AM EDT2024-05-101.130.801.91-0.20-15.04%1156.67%
NFLX240517P004700002024-04-15 3:23PM EDT2024-05-172.101.802.12+0.62+41.89%336153.92%
NFLX240524P004700002024-04-08 10:07AM EDT2024-05-241.842.112.410.00--12250.34%
NFLX240531P004700002024-04-15 11:18AM EDT2024-05-312.002.252.77+0.20+11.11%312048.51%
NFLX240621P004700002024-04-15 12:23PM EDT2024-06-213.103.653.85-0.22-6.63%183343.49%
NFLX240719P004700002024-04-15 11:59AM EDT2024-07-196.556.607.25+0.50+8.26%33443.45%
NFLX240920P004700002024-04-10 12:49PM EDT2024-09-2010.0810.8511.250.00-135338.82%
NFLX241220P004700002024-04-15 9:46AM EDT2024-12-2015.8518.2518.75-1.05-6.21%29837.44%
NFLX250117P004700002024-04-12 1:40PM EDT2025-01-1719.5020.0521.050.00-21,07737.24%
NFLX250321P004700002024-04-12 2:10PM EDT2025-03-2123.1524.1025.350.00-101236.44%
NFLX250620P004700002024-04-04 9:43AM EDT2025-06-2027.5026.0031.650.00-14335.88%
NFLX251219P004700002024-03-27 3:47PM EDT2025-12-1942.8039.7542.450.00-36034.91%
NFLX260116P004700002024-04-08 1:45PM EDT2026-01-1639.4841.3544.100.00-181634.84%
NFLX261218P004700002024-04-10 10:53AM EDT2026-12-1854.4053.1559.700.00-11933.48%