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:530.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C005300002024-04-15 2:11PM EDT2024-04-1979.5379.0082.25-15.54-16.35%10160107.08%
NFLX240426C005300002024-04-11 10:47AM EDT2024-04-2693.7080.6085.000.00-1274.99%
NFLX240503C005300002024-03-27 3:12PM EDT2024-05-0391.4983.4585.450.00-1164.04%
NFLX240517C005300002024-04-12 10:37AM EDT2024-05-17105.0087.0088.50+1.00+0.96%221655.37%
NFLX240621C005300002024-04-15 3:06PM EDT2024-06-2191.9293.6595.60-8.38-8.35%265448.89%
NFLX240719C005300002024-04-15 2:16PM EDT2024-07-19101.90101.55103.50-22.85-18.32%3749.26%
NFLX240920C005300002024-04-12 3:32PM EDT2024-09-20124.82112.70114.150.00-136846.34%
NFLX241220C005300002024-04-10 9:57AM EDT2024-12-20137.40129.30131.000.00-41546.81%
NFLX250117C005300002024-04-01 2:51PM EDT2025-01-17139.35133.05136.350.00-125947.31%
NFLX250620C005300002024-04-09 10:53AM EDT2025-06-20165.00157.00159.550.00-19148.05%
NFLX251219C005300002024-04-04 11:12AM EDT2025-12-19200.20177.30182.750.00-18148.77%
NFLX260116C005300002024-03-28 11:40AM EDT2026-01-16181.98180.85184.650.00-11148.37%
NFLX261218C005300002024-03-15 10:28AM EDT2026-12-18225.09225.05234.000.00-1752.40%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P005300002024-04-15 3:58PM EDT2024-04-192.982.703.00+0.81+37.33%2,1201,363101.34%
NFLX240426P005300002024-04-15 2:39PM EDT2024-04-264.354.204.55+0.88+25.36%2819769.13%
NFLX240503P005300002024-04-15 2:23PM EDT2024-05-036.024.756.40+2.68+80.24%198958.37%
NFLX240510P005300002024-04-15 2:16PM EDT2024-05-106.756.357.60+1.25+22.73%12353.47%
NFLX240517P005300002024-04-15 2:35PM EDT2024-05-177.657.507.90+1.38+22.01%1435549.44%
NFLX240621P005300002024-04-15 2:18PM EDT2024-06-2111.7511.3011.90+2.45+26.34%1523340.14%
NFLX240719P005300002024-04-15 1:43PM EDT2024-07-1917.0016.9017.55+2.00+13.33%299440.10%
NFLX240920P005300002024-04-12 3:57PM EDT2024-09-2020.5023.3523.850.00-7916936.24%
NFLX241220P005300002024-04-15 12:45PM EDT2024-12-2031.5833.3533.95+1.58+5.27%48335.10%
NFLX250117P005300002024-04-15 3:57PM EDT2025-01-1736.4736.3536.95+3.77+11.53%174734.99%
NFLX250321P005300002024-04-15 12:45PM EDT2025-03-2140.1841.4042.55+2.98+8.01%220634.43%
NFLX250620P005300002024-04-10 3:45PM EDT2025-06-2046.9045.0050.050.00-720233.92%
NFLX251219P005300002024-03-25 11:46AM EDT2025-12-1961.6758.5061.85+3.17+5.42%124832.80%
NFLX260116P005300002024-04-05 10:51AM EDT2026-01-1658.1161.2563.400.00-15232.63%
NFLX261218P005300002024-04-15 1:50PM EDT2026-12-1876.4575.2081.40-4.63-5.71%13631.65%