U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
607.33-6.20 (-1.01%)
Al cierre: 04:00PM EDT
607.09 -0.24 (-0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:490.00
Opciones de comprapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240405C004900002024-03-28 11:46AM EDT2024-04-05116.31116.40120.10-16.46-12.40%1380.42%
NFLX240419C004900002024-03-28 11:59AM EDT2024-04-19119.52118.25122.95-10.63-8.17%857663.48%
NFLX240426C004900002024-03-28 11:46AM EDT2024-04-26120.23119.40123.90-9.15-7.07%1359.43%
NFLX240517C004900002024-03-15 10:40AM EDT2024-05-17134.50123.00127.450.00-134754.09%
NFLX240621C004900002024-03-26 11:19AM EDT2024-06-21130.93127.80132.25-19.99-13.25%267252.10%
NFLX240719C004900002024-03-28 10:04AM EDT2024-07-19134.92133.40137.70-3.43-2.48%2451.44%
NFLX240920C004900002024-03-25 3:08PM EDT2024-09-20163.98143.45146.250.00-151348.49%
NFLX241220C004900002024-03-27 3:48PM EDT2024-12-20164.25158.00160.800.00-11848.74%
NFLX250117C004900002024-03-27 2:48PM EDT2025-01-17169.03161.95166.650.00-333749.83%
NFLX250620C004900002024-03-28 11:53AM EDT2025-06-20182.00181.35185.80-11.00-5.70%16049.37%
NFLX251219C004900002024-03-22 10:39AM EDT2025-12-19220.03200.00208.000.00-212250.30%
NFLX260116C004900002024-03-19 1:12PM EDT2026-01-16218.00203.00211.000.00-15250.36%
NFLX261218C004900002024-03-26 10:48AM EDT2026-12-18255.05234.00243.000.00-11850.95%
Opciones de ventapor5 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240405P004900002024-03-18 3:53PM EDT2024-04-050.160.000.050.00-21050.78%
NFLX240412P004900002024-03-28 3:17PM EDT2024-04-120.090.000.13-0.03-25.00%145144.04%
NFLX240419P004900002024-03-28 12:55PM EDT2024-04-191.591.281.45+0.17+11.97%62,23252.27%
NFLX240426P004900002024-03-28 2:44PM EDT2024-04-262.351.862.38+0.39+19.90%108151.25%
NFLX240503P004900002024-03-27 11:41AM EDT2024-05-032.522.142.980.00-41748.51%
NFLX240517P004900002024-03-28 1:36PM EDT2024-05-173.903.603.75+0.45+13.04%786543.61%
NFLX240621P004900002024-03-28 12:43PM EDT2024-06-215.955.807.70+0.37+6.63%1452841.17%
NFLX240719P004900002024-03-27 10:04AM EDT2024-07-199.058.8010.000.00-22438.97%
NFLX240920P004900002024-03-22 2:49PM EDT2024-09-2013.1914.6015.200.00-111336.49%
NFLX241220P004900002024-03-27 10:00AM EDT2024-12-2021.6422.5526.000.00-17237.41%
NFLX250117P004900002024-03-28 3:43PM EDT2025-01-1725.9524.9026.75+3.24+14.27%690536.08%
NFLX250620P004900002024-03-21 10:41AM EDT2025-06-2034.3534.7539.550.00-157935.70%
NFLX251219P004900002024-03-27 3:44PM EDT2025-12-1948.7044.0053.000.00-38035.57%
NFLX260116P004900002024-03-06 11:56AM EDT2026-01-1652.4546.0053.200.00-59234.88%
NFLX261218P004900002024-03-12 3:54PM EDT2026-12-1867.0063.0071.000.00-1652933.99%