U.S. markets close in 4 hours 33 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
620.53-2.30 (-0.37%)
A partir del 11:26AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:480.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C004800002024-04-08 11:30AM EDT2024-04-19143.12139.35143.55-9.87-6.45%1545117.92%
NFLX240426C004800002024-03-15 2:33PM EDT2024-04-26133.85142.30146.200.00--3101.55%
NFLX240503C004800002024-04-03 10:06AM EDT2024-05-03143.00141.10145.150.00-2274.16%
NFLX240517C004800002024-04-15 11:07AM EDT2024-05-17145.02143.95146.10-13.27-8.38%114464.23%
NFLX240621C004800002024-04-12 10:29AM EDT2024-06-21154.40148.10150.650.00-31,23854.35%
NFLX240719C004800002024-04-11 12:35PM EDT2024-07-19155.09153.35156.650.00-181354.15%
NFLX240920C004800002024-03-15 10:05AM EDT2024-09-20164.60163.30166.700.00-116552.02%
NFLX241220C004800002024-04-12 3:40PM EDT2024-12-20177.40175.95178.050.00-28150.03%
NFLX250117C004800002024-04-11 1:41PM EDT2025-01-17186.96180.30182.450.00-193250.26%
NFLX250620C004800002024-04-09 1:28PM EDT2025-06-20199.10200.20202.950.00-499650.40%
NFLX251219C004800002024-04-12 1:16PM EDT2025-12-19219.40219.90225.500.00-110350.85%
NFLX260116C004800002024-04-11 2:08PM EDT2026-01-16232.21222.30227.100.00-113350.52%
NFLX261218C004800002024-03-27 9:53AM EDT2026-12-18258.25251.75260.500.00-12050.97%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P004800002024-04-15 10:34AM EDT2024-04-190.270.250.35-0.11-28.95%5937199.22%
NFLX240426P004800002024-04-15 10:17AM EDT2024-04-260.660.420.90-0.31-31.96%324272.02%
NFLX240503P004800002024-04-15 9:44AM EDT2024-05-031.040.451.24-0.11-9.57%1011459.62%
NFLX240510P004800002024-04-12 3:42PM EDT2024-05-101.520.752.150.00-162456.20%
NFLX240517P004800002024-04-12 3:43PM EDT2024-05-172.201.821.970.00-427952.61%
NFLX240621P004800002024-04-12 11:34AM EDT2024-06-213.753.603.700.00-173742.61%
NFLX240719P004800002024-04-12 3:50PM EDT2024-07-197.056.556.950.00-23842.50%
NFLX240920P004800002024-04-15 10:12AM EDT2024-09-2010.9010.7011.00+0.30+2.83%1021838.19%
NFLX241220P004800002024-04-12 12:12PM EDT2024-12-2018.6017.8518.700.00-19937.06%
NFLX250117P004800002024-04-15 10:36AM EDT2025-01-1720.3520.5521.05-0.65-3.10%463636.90%
NFLX250620P004800002024-04-11 2:28PM EDT2025-06-2029.7527.3531.850.00-1738235.63%
NFLX251219P004800002024-02-28 4:24PM EDT2025-12-1948.2541.0050.000.00-103937.73%
NFLX260116P004800002024-04-10 10:50AM EDT2026-01-1644.1039.0043.950.00-29934.40%
NFLX261218P004800002024-04-04 11:22AM EDT2026-12-1857.5055.8562.350.00-52033.95%