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:545.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C005450002024-04-15 2:15PM EDT2024-04-1968.3067.0068.40-13.40-16.40%6233105.73%
NFLX240426C005450002024-04-08 9:38AM EDT2024-04-2694.1269.4572.250.00-8975.58%
NFLX240503C005450002024-04-05 2:52PM EDT2024-05-0395.5570.6572.850.00-1561.53%
NFLX240510C005450002024-04-11 3:00PM EDT2024-05-1094.0073.0075.100.00-1257.31%
NFLX240517C005450002024-04-15 3:12PM EDT2024-05-1774.1575.3076.20-13.95-15.83%589253.86%
NFLX240621C005450002024-04-03 2:12PM EDT2024-06-21100.6582.1584.000.00-27047.31%
NFLX240719C005450002024-04-15 10:56AM EDT2024-07-19101.7490.7092.60-8.39-7.62%13748.04%
NFLX240920C005450002024-04-10 2:58PM EDT2024-09-20111.78102.55103.650.00-13745.25%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P005450002024-04-15 3:59PM EDT2024-04-195.004.955.15+1.35+36.99%3861,227102.32%
NFLX240426P005450002024-04-15 3:30PM EDT2024-04-267.156.606.95+1.65+30.00%11721268.56%
NFLX240503P005450002024-04-15 1:43PM EDT2024-05-038.387.959.00+1.83+27.94%233658.47%
NFLX240510P005450002024-04-15 2:28PM EDT2024-05-109.849.009.40+2.19+28.63%122251.30%
NFLX240517P005450002024-04-15 3:06PM EDT2024-05-1711.0910.4010.65+2.34+26.74%3256848.24%
NFLX240524P005450002024-04-11 9:42AM EDT2024-05-249.7011.1512.400.00-11646.76%
NFLX240531P005450002024-04-15 2:27PM EDT2024-05-3112.4711.8012.70+2.37+23.47%2243.52%
NFLX240621P005450002024-04-15 1:46PM EDT2024-06-2114.5514.6014.95+1.51+11.58%1412738.94%
NFLX240719P005450002024-04-15 12:31PM EDT2024-07-1918.7920.9521.60+0.04+0.21%27639.49%
NFLX240920P005450002024-04-12 9:31AM EDT2024-09-2022.2027.8028.350.00-616435.71%