U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
622.83-5.95 (-0.95%)
Al cierre: 04:00PM EDT
621.99 -0.84 (-0.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:560.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C005600002024-04-12 1:13PM EDT2024-04-1968.0066.9571.00-5.01-6.86%449487.81%
NFLX240426C005600002024-04-05 3:52PM EDT2024-04-2683.9270.9073.800.00-4570.72%
NFLX240503C005600002024-04-02 9:38AM EDT2024-05-0363.1971.4075.950.00-2360.27%
NFLX240510C005600002024-04-09 12:07PM EDT2024-05-1073.0873.7076.10+73.08--2054.38%
NFLX240517C005600002024-04-11 1:08PM EDT2024-05-1776.5075.7078.40-1.29-1.66%426152.27%
NFLX240621C005600002024-04-12 12:31PM EDT2024-06-2182.8983.3085.35-6.75-7.53%242446.38%
NFLX240719C005600002024-04-05 11:10AM EDT2024-07-19102.7392.3094.100.00-525747.25%
NFLX240920C005600002024-04-08 12:13PM EDT2024-09-20111.50103.40105.950.00-112845.08%
NFLX241220C005600002024-04-11 3:47PM EDT2024-12-20121.59120.95124.35-6.38-4.99%16646.03%
NFLX250117C005600002024-04-11 3:47PM EDT2025-01-17133.00127.05129.900.00-188046.50%
NFLX250620C005600002024-04-03 1:54PM EDT2025-06-20155.45149.05152.800.00-13446.74%
NFLX251219C005600002024-03-25 10:58AM EDT2025-12-19179.70172.45178.100.00-58647.98%
NFLX260116C005600002024-04-12 11:04AM EDT2026-01-16180.50175.25179.50-4.50-2.43%25947.40%
NFLX261218C005600002024-04-11 9:37AM EDT2026-12-18213.00209.05218.950.00-13049.44%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P005600002024-04-12 3:58PM EDT2024-04-195.955.756.10+1.35+29.35%2111,23886.67%
NFLX240426P005600002024-04-12 3:52PM EDT2024-04-267.937.507.85+1.83+30.00%13018664.86%
NFLX240503P005600002024-04-12 1:02PM EDT2024-05-039.378.809.10+2.05+28.01%65855.59%
NFLX240510P005600002024-04-12 12:57PM EDT2024-05-1010.509.9010.35-1.45-12.13%521750.37%
NFLX240517P005600002024-04-12 2:02PM EDT2024-05-1712.2611.1011.85+2.76+29.05%4547148.07%
NFLX240524P005600002024-04-12 10:52AM EDT2024-05-2412.0112.1512.90-1.17-8.88%11345.49%
NFLX240621P005600002024-04-12 3:18PM EDT2024-06-2116.5515.5516.15+0.15+0.91%1051039.03%
NFLX240719P005600002024-04-12 3:24PM EDT2024-07-1922.8221.9022.60+3.02+15.25%4010839.21%
NFLX240920P005600002024-04-12 1:12PM EDT2024-09-2030.0528.7529.65-0.55-1.80%412235.65%
NFLX241220P005600002024-04-08 2:42PM EDT2024-12-2039.0039.4540.650.00-718334.64%
NFLX250117P005600002024-04-12 10:13AM EDT2025-01-1742.0742.5543.85-0.58-1.36%1441834.53%
NFLX250321P005600002024-04-02 1:21PM EDT2025-03-2151.3545.5049.350.00--3033.78%
NFLX250620P005600002024-04-05 10:07AM EDT2025-06-2056.1053.7057.400.00-1520333.36%
NFLX251219P005600002024-04-08 3:19PM EDT2025-12-1968.6065.2571.050.00-353932.72%
NFLX260116P005600002024-04-10 3:46PM EDT2026-01-1671.6068.5571.500.00-1910032.15%
NFLX261218P005600002024-04-11 2:47PM EDT2026-12-1886.1284.0092.800.00-102931.89%