U.S. markets close in 4 hours 8 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
620.26-2.57 (-0.41%)
A partir del 11:52AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:540.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C005400002024-04-12 3:00PM EDT2024-04-1983.9583.2085.250.00-16458100.32%
NFLX240426C005400002024-04-12 10:22AM EDT2024-04-2695.0085.6587.500.00-12475.00%
NFLX240503C005400002024-04-12 11:41AM EDT2024-05-0391.5085.6588.300.00-1260.86%
NFLX240517C005400002024-04-10 1:33PM EDT2024-05-1788.4490.3591.600.00-214854.95%
NFLX240621C005400002024-04-09 11:17AM EDT2024-06-2197.0396.5598.300.00-143548.04%
NFLX240719C005400002024-03-27 12:23PM EDT2024-07-19104.87104.60106.550.00-11348.87%
NFLX240920C005400002024-04-11 1:01PM EDT2024-09-20117.40115.75117.300.00-6068046.04%
NFLX241220C005400002024-03-28 11:55AM EDT2024-12-20123.79132.50134.850.00-116446.83%
NFLX250117C005400002024-04-08 11:40AM EDT2025-01-17148.95138.15139.650.00-232146.99%
NFLX250620C005400002024-03-08 12:00PM EDT2025-06-20161.20171.35177.300.00-45552.52%
NFLX251219C005400002024-03-28 1:52PM EDT2025-12-19173.42181.90187.950.00-146948.94%
NFLX260116C005400002024-04-08 10:52AM EDT2026-01-16199.73185.50189.550.00-121148.42%
NFLX261218C005400002024-03-22 10:39AM EDT2026-12-18226.03218.45227.300.00-21050.11%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P005400002024-04-15 11:27AM EDT2024-04-192.712.662.79-0.34-11.15%2371,12490.37%
NFLX240426P005400002024-04-15 10:49AM EDT2024-04-264.154.104.25-0.50-10.75%4613565.75%
NFLX240503P005400002024-04-15 11:07AM EDT2024-05-035.155.105.30-0.51-9.01%294755.92%
NFLX240510P005400002024-04-12 3:00PM EDT2024-05-106.205.856.15-0.80-11.43%31650.09%
NFLX240517P005400002024-04-12 3:47PM EDT2024-05-177.727.107.300.00-6845347.56%
NFLX240524P005400002024-04-12 3:59PM EDT2024-05-248.407.558.050.00-223544.75%
NFLX240531P005400002024-04-15 11:29AM EDT2024-05-318.628.358.80-1.06-10.95%3142.67%
NFLX240621P005400002024-04-15 10:06AM EDT2024-06-2110.3510.7011.00-1.20-10.39%329338.70%
NFLX240719P005400002024-04-12 2:02PM EDT2024-07-1916.6116.3516.70-0.99-5.62%104339.01%
NFLX240920P005400002024-04-12 3:18PM EDT2024-09-2023.9122.5523.100.00-1229635.50%
NFLX241220P005400002024-04-15 9:46AM EDT2024-12-2032.0032.8033.45-3.10-8.83%229934.62%
NFLX250117P005400002024-04-12 3:40PM EDT2025-01-1736.1035.6536.35-0.50-1.37%239434.45%
NFLX250321P005400002024-04-15 9:45AM EDT2025-03-2140.3041.0542.25-1.96-4.64%21434.06%
NFLX250620P005400002024-03-19 1:56PM EDT2025-06-2052.3548.1050.200.00-48233.74%
NFLX251219P005400002024-04-10 3:45PM EDT2025-12-1963.9060.4062.950.00-48551332.93%
NFLX260116P005400002024-04-04 11:04AM EDT2026-01-1661.2361.8064.450.00-11532.73%
NFLX261218P005400002024-04-01 11:24AM EDT2026-12-1884.5077.8582.800.00-12331.74%