U.S. markets close in 4 hours 29 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
620.75-2.08 (-0.33%)
A partir del 11:31AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:580.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C005800002024-04-15 11:10AM EDT2024-04-1951.4550.0051.90-1.54-2.91%71,24791.31%
NFLX240426C005800002024-04-15 10:53AM EDT2024-04-2655.7353.1554.95-0.27-0.48%3967.47%
NFLX240503C005800002024-04-11 3:53PM EDT2024-05-0363.3655.7056.900.00-101758.37%
NFLX240510C005800002024-04-03 1:10PM EDT2024-05-1065.1657.7058.800.00-1153.35%
NFLX240517C005800002024-04-12 10:56AM EDT2024-05-1764.2559.0060.900.00-233651.46%
NFLX240621C005800002024-04-12 9:45AM EDT2024-06-2173.0067.8068.700.00-153744.04%
NFLX240719C005800002024-04-12 3:39PM EDT2024-07-1978.5077.1078.550.00-214145.56%
NFLX240920C005800002024-04-12 12:00PM EDT2024-09-2093.3589.0590.500.00-224543.29%
NFLX241220C005800002024-04-15 10:33AM EDT2024-12-20111.25108.40109.95+2.68+2.47%16644.69%
NFLX250117C005800002024-04-05 2:49PM EDT2025-01-17124.05112.80116.100.00-226945.43%
NFLX250620C005800002024-04-15 9:30AM EDT2025-06-20145.20136.50140.65+5.45+3.90%18046.22%
NFLX251219C005800002024-04-04 3:46PM EDT2025-12-19160.80161.35165.850.00-404647.27%
NFLX260116C005800002024-04-11 9:41AM EDT2026-01-16167.00163.80167.750.00-16946.86%
NFLX261218C005800002024-03-18 11:40AM EDT2026-12-18207.06199.50207.300.00-31048.76%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P005800002024-04-15 11:11AM EDT2024-04-199.9710.0010.30-0.41-3.95%1611,36891.09%
NFLX240426P005800002024-04-15 10:51AM EDT2024-04-2611.8512.3512.70-1.27-9.68%4919465.38%
NFLX240503P005800002024-04-15 10:55AM EDT2024-05-0313.7013.7514.80-0.79-5.45%643555.70%
NFLX240510P005800002024-04-15 10:44AM EDT2024-05-1014.5014.5515.25-1.69-10.44%25249.37%
NFLX240517P005800002024-04-15 9:30AM EDT2024-05-1715.4216.5516.85-2.36-13.27%883146.35%
NFLX240524P005800002024-04-11 11:38AM EDT2024-05-2418.9617.5518.850.00--1644.93%
NFLX240621P005800002024-04-12 3:43PM EDT2024-06-2121.9521.4521.750.00-2132837.56%
NFLX240719P005800002024-04-12 3:19PM EDT2024-07-1928.2028.5028.95-1.35-4.57%110737.95%
NFLX240920P005800002024-04-11 1:19PM EDT2024-09-2035.0035.8036.250.00-1722334.38%
NFLX241220P005800002024-04-12 2:58PM EDT2024-12-2048.5247.2548.100.00-127833.68%
NFLX250117P005800002024-04-12 3:35PM EDT2025-01-1750.9550.1051.200.00-1535533.48%
NFLX250321P005800002024-04-12 9:52AM EDT2025-03-2155.4055.5057.550.00-4633.08%
NFLX250620P005800002024-04-10 3:45PM EDT2025-06-2065.8063.7565.350.00-210132.49%
NFLX251219P005800002024-04-15 10:05AM EDT2025-12-1976.2676.0079.65-1.74-2.23%12432.03%
NFLX260116P005800002024-03-22 3:52PM EDT2026-01-1681.4278.0579.600.00-11131.30%
NFLX261218P005800002024-04-15 11:08AM EDT2026-12-1896.6593.7598.95-0.97-0.99%59330.50%