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:550.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C005500002024-04-15 3:54PM EDT2024-04-1963.7063.2565.35-11.55-15.35%25497109.69%
NFLX240426C005500002024-04-12 2:11PM EDT2024-04-2678.5064.0568.350.00-406672.81%
NFLX240503C005500002024-04-15 3:05PM EDT2024-05-0366.0066.1569.75-16.45-19.95%1461.46%
NFLX240510C005500002024-04-15 3:07PM EDT2024-05-1067.4869.2570.90-27.32-28.82%10956.64%
NFLX240517C005500002024-04-15 3:57PM EDT2024-05-1772.3670.0074.40-11.29-13.50%117653.90%
NFLX240621C005500002024-04-15 2:18PM EDT2024-06-2177.9678.5579.60-11.34-12.70%811,26646.03%
NFLX240719C005500002024-04-15 3:58PM EDT2024-07-1988.2587.5589.05-11.18-11.24%346247.61%
NFLX240920C005500002024-04-11 3:47PM EDT2024-09-20116.9298.45100.450.00-260545.03%
NFLX241220C005500002024-04-11 3:24PM EDT2024-12-20134.90116.80118.000.00-219045.63%
NFLX250117C005500002024-04-15 3:21PM EDT2025-01-17122.30121.55123.15-8.70-6.64%261,45845.96%
NFLX250321C005500002024-04-09 1:27PM EDT2025-03-21140.99131.05133.650.00--1046.45%
NFLX250620C005500002024-04-15 2:50PM EDT2025-06-20145.80143.65148.40+0.70+0.48%517047.44%
NFLX251219C005500002024-04-12 1:16PM EDT2025-12-19178.10166.25171.800.00-164148.06%
NFLX260116C005500002024-04-10 9:31AM EDT2026-01-16171.05169.75173.700.00-17547.66%
NFLX261218C005500002024-04-08 3:57PM EDT2026-12-18223.75203.15211.750.00-15849.47%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P005500002024-04-15 3:59PM EDT2024-04-195.855.806.05+1.59+37.32%1,2603,313102.14%
NFLX240426P005500002024-04-15 3:59PM EDT2024-04-267.707.607.85+1.80+30.51%16923568.21%
NFLX240503P005500002024-04-15 3:45PM EDT2024-05-039.649.009.75+2.19+29.40%5012457.78%
NFLX240510P005500002024-04-15 2:06PM EDT2024-05-1010.5510.1010.50+1.94+22.53%243951.07%
NFLX240517P005500002024-04-15 3:58PM EDT2024-05-1711.6511.5512.05+1.81+18.39%10269448.46%
NFLX240524P005500002024-04-15 2:50PM EDT2024-05-2412.7012.2014.25+2.15+20.38%34347.54%
NFLX240531P005500002024-04-15 3:53PM EDT2024-05-3113.6813.1013.85+4.08+42.50%251043.17%
NFLX240621P005500002024-04-15 3:58PM EDT2024-06-2116.1015.9516.20+1.95+13.78%15285938.67%
NFLX240719P005500002024-04-15 1:32PM EDT2024-07-1922.7922.3523.40+2.54+12.54%3829239.59%
NFLX240920P005500002024-04-15 2:52PM EDT2024-09-2029.9529.3530.20+3.18+11.88%633535.70%
NFLX241220P005500002024-04-15 1:00PM EDT2024-12-2037.8539.9040.80+2.85+8.14%2620234.48%
NFLX250117P005500002024-04-15 2:49PM EDT2025-01-1743.5742.4043.90+3.10+7.66%11074034.34%
NFLX250321P005500002024-04-15 10:48AM EDT2025-03-2145.2048.4549.75+0.87+1.96%21733.80%
NFLX250620P005500002024-04-11 2:55PM EDT2025-06-2051.2552.0057.450.00-2012333.28%
NFLX251219P005500002024-04-15 3:24PM EDT2025-12-1969.6066.7569.75+4.05+6.18%145532.24%
NFLX260116P005500002024-04-12 9:52AM EDT2026-01-1666.1069.5071.250.00-25332.05%
NFLX261218P005500002024-04-15 3:38PM EDT2026-12-1887.9984.0589.55+4.77+5.73%434931.07%