U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
622.83-5.95 (-0.95%)
Al cierre: 04:00PM EDT
621.99 -0.84 (-0.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:500.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C005000002024-04-12 3:46PM EDT2024-04-19123.42121.65125.75-4.72-3.68%121,30393.31%
NFLX240426C005000002024-04-12 12:45PM EDT2024-04-26124.00122.90126.85-8.35-6.31%1474.94%
NFLX240503C005000002024-04-09 9:35AM EDT2024-05-03129.07124.05127.900.00-2466.71%
NFLX240517C005000002024-04-12 11:49AM EDT2024-05-17131.30127.00129.50-3.74-2.77%349659.06%
NFLX240524C005000002024-04-12 10:14AM EDT2024-05-24133.91127.40131.600.00-1057.16%
NFLX240621C005000002024-04-12 2:01PM EDT2024-06-21131.10132.40134.60-10.46-7.39%41,91251.35%
NFLX240719C005000002024-04-03 2:39PM EDT2024-07-19145.60138.55140.900.00-12551.51%
NFLX240920C005000002024-04-05 3:49PM EDT2024-09-20160.50147.40150.250.00-144049.62%
NFLX241220C005000002024-04-12 2:15PM EDT2024-12-20162.65161.90165.40-0.42-0.26%69749.59%
NFLX250117C005000002024-04-12 3:43PM EDT2025-01-17167.90165.70170.45+5.30+3.26%42,43550.07%
NFLX250321C005000002024-04-12 12:31PM EDT2025-03-21175.85174.55179.100.00-1149.84%
NFLX250620C005000002024-04-10 3:44PM EDT2025-06-20186.50186.70194.000.00-410551.24%
NFLX251219C005000002024-04-12 1:19PM EDT2025-12-19210.50207.65212.35+9.35+4.65%129550.10%
NFLX260116C005000002024-04-12 9:44AM EDT2026-01-16217.00209.55214.25+5.00+2.36%25749.71%
NFLX261218C005000002024-04-12 3:11PM EDT2026-12-18241.72241.00249.85-2.48-1.02%14851.23%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P005000002024-04-12 3:56PM EDT2024-04-190.710.580.88+0.13+22.41%2832,70590.55%
NFLX240426P005000002024-04-12 3:14PM EDT2024-04-261.651.221.52+0.40+32.00%13230068.99%
NFLX240503P005000002024-04-12 3:54PM EDT2024-05-032.031.874.20+0.40+24.54%103266.15%
NFLX240510P005000002024-04-12 11:52AM EDT2024-05-102.322.282.74+0.23+11.00%412554.44%
NFLX240517P005000002024-04-12 3:55PM EDT2024-05-173.223.103.30+0.50+18.38%2982651.40%
NFLX240524P005000002024-04-12 11:00AM EDT2024-05-243.652.933.850.00-1249.03%
NFLX240621P005000002024-04-12 3:43PM EDT2024-06-215.655.455.70+1.00+21.51%181,93042.07%
NFLX240719P005000002024-04-12 3:48PM EDT2024-07-199.569.209.75+1.26+15.18%321242.00%
NFLX240920P005000002024-04-12 10:54AM EDT2024-09-2014.3013.6514.70+1.45+11.28%595037.97%
NFLX241220P005000002024-04-12 9:30AM EDT2024-12-2021.6021.8022.95-1.81-7.73%121436.51%
NFLX250117P005000002024-04-12 11:50AM EDT2025-01-1724.9524.8525.55+1.15+4.83%62,26136.37%
NFLX250620P005000002024-04-10 11:58AM EDT2025-06-2037.9633.7038.200.00-442635.64%
NFLX251219P005000002024-04-02 1:20PM EDT2025-12-1949.9547.1549.750.00-610634.60%
NFLX260116P005000002024-04-11 3:26PM EDT2026-01-1649.9047.9550.15+1.90+3.96%258133.99%
NFLX261218P005000002024-04-08 11:08AM EDT2026-12-1868.0063.0569.950.00-24333.73%