U.S. markets close in 4 hours 53 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
621.13-1.70 (-0.27%)
A partir del 11:07AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:510.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C005100002024-04-15 10:08AM EDT2024-04-19115.43111.85116.10-6.24-5.13%1173119.73%
NFLX240426C005100002024-04-11 10:21AM EDT2024-04-26111.83113.85117.600.00-1187.59%
NFLX240517C005100002024-04-10 11:36AM EDT2024-05-17112.30117.65120.150.00-427561.90%
NFLX240524C005100002024-04-11 10:21AM EDT2024-05-24116.63117.95122.350.00--359.10%
NFLX240621C005100002024-04-12 10:54AM EDT2024-06-21126.99122.70125.000.00-168451.33%
NFLX240719C005100002024-04-12 12:02PM EDT2024-07-19132.40129.45131.900.00-11351.51%
NFLX240920C005100002024-04-09 12:58PM EDT2024-09-20139.15139.45141.200.00-49749.03%
NFLX241220C005100002024-04-03 3:14PM EDT2024-12-20160.52155.10156.900.00-11449.06%
NFLX250117C005100002024-04-04 3:16PM EDT2025-01-17160.73158.95163.050.00-147550.10%
NFLX250321C005100002024-04-03 12:59PM EDT2025-03-21174.61167.45173.850.00-1150.83%
NFLX250620C005100002024-04-09 3:58PM EDT2025-06-20177.98180.30184.700.00-12850.10%
NFLX251219C005100002024-03-27 11:17AM EDT2025-12-19201.85201.75206.250.00-14550.19%
NFLX260116C005100002024-04-05 10:28AM EDT2026-01-16213.26204.40210.400.00-11850.62%
NFLX261218C005100002024-03-21 9:54AM EDT2026-12-18244.24236.00244.650.00-2550.05%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P005100002024-04-15 10:38AM EDT2024-04-190.840.790.88-0.21-20.00%4771,96892.72%
NFLX240426P005100002024-04-12 1:21PM EDT2024-04-261.691.451.74-0.35-17.16%120467.82%
NFLX240503P005100002024-04-09 3:26PM EDT2024-05-032.112.052.36-0.78-26.99%54657.85%
NFLX240510P005100002024-04-15 10:08AM EDT2024-05-102.782.362.94-0.47-14.46%41751.61%
NFLX240517P005100002024-04-15 10:28AM EDT2024-05-173.603.553.70-0.50-12.20%21,06749.81%
NFLX240524P005100002024-04-08 11:17AM EDT2024-05-244.053.454.300.00--047.10%
NFLX240621P005100002024-04-11 2:29PM EDT2024-06-215.576.106.400.00-1135540.55%
NFLX240719P005100002024-04-12 12:44PM EDT2024-07-1911.2410.3010.750.00-124440.59%
NFLX240920P005100002024-04-15 9:53AM EDT2024-09-2015.2015.4515.950.00-215336.73%
NFLX241220P005100002024-04-12 2:22PM EDT2024-12-2025.3524.2524.950.00-313135.70%
NFLX250117P005100002024-04-12 9:52AM EDT2025-01-1726.9527.1027.550.00-91,08235.52%
NFLX250321P005100002024-04-10 11:52AM EDT2025-03-2134.3431.2533.150.00-101035.21%
NFLX250620P005100002024-04-04 9:31AM EDT2025-06-2038.0037.9540.000.00-13234.61%
NFLX251219P005100002024-04-02 10:00AM EDT2025-12-1954.1049.2054.200.00-13634.62%
NFLX260116P005100002024-03-07 2:51PM EDT2026-01-1657.3050.6053.500.00-65633.59%
NFLX261218P005100002024-04-01 1:05PM EDT2026-12-1872.2565.8070.000.00-1832.25%