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:575.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C005750002024-04-15 2:17PM EDT2024-04-1944.5444.8045.65-11.31-20.25%251,280105.63%
NFLX240426C005750002024-04-15 12:17PM EDT2024-04-2656.7046.2049.30+3.82+7.22%3370.59%
NFLX240503C005750002024-04-15 11:22AM EDT2024-05-0359.6148.5551.20-12.84-17.72%2359.64%
NFLX240510C005750002024-04-15 2:43PM EDT2024-05-1051.7051.8052.90-16.30-23.97%41054.95%
NFLX240517C005750002024-04-12 9:31AM EDT2024-05-1752.9053.1055.10-19.20-26.63%134051.26%
NFLX240621C005750002024-04-09 10:32AM EDT2024-06-2172.0060.9563.100.00-220844.83%
NFLX240719C005750002024-04-15 1:39PM EDT2024-07-1970.8471.1572.85-21.67-23.42%310046.07%
NFLX240920C005750002024-04-09 10:56AM EDT2024-09-2091.3582.8584.800.00-18243.67%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P005750002024-04-15 3:37PM EDT2024-04-1912.8612.0012.45+3.61+39.03%3051,870101.72%
NFLX240426P005750002024-04-15 3:25PM EDT2024-04-2614.6114.4514.80+3.34+29.64%8039067.95%
NFLX240503P005750002024-04-15 3:59PM EDT2024-05-0316.3015.9016.80+3.55+27.84%3424756.77%
NFLX240510P005750002024-04-15 2:43PM EDT2024-05-1017.6117.2019.30+2.91+19.80%23051.54%
NFLX240517P005750002024-04-15 3:43PM EDT2024-05-1719.6618.9019.30+3.86+24.43%2149847.18%
NFLX240524P005750002024-04-15 10:06AM EDT2024-05-2415.0019.8520.60+0.59+4.09%120844.56%
NFLX240621P005750002024-04-15 1:28PM EDT2024-06-2123.3523.9024.65+2.73+13.24%226838.28%
NFLX240719P005750002024-04-15 3:41PM EDT2024-07-1931.9831.0031.65+7.13+28.69%28938.27%
NFLX240920P005750002024-04-15 2:47PM EDT2024-09-2038.8038.4539.15+3.79+10.83%5014234.71%