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:600.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C006000002024-04-15 3:59PM EDT2024-04-1930.1029.9030.45-9.60-24.18%2091,344104.97%
NFLX240426C006000002024-04-15 3:45PM EDT2024-04-2631.8533.0033.35-11.35-26.27%467270.52%
NFLX240503C006000002024-04-15 3:25PM EDT2024-05-0334.5433.7536.95-9.98-22.42%183359.22%
NFLX240510C006000002024-04-15 3:30PM EDT2024-05-1036.5536.7038.15-8.70-19.23%10453.56%
NFLX240517C006000002024-04-15 3:36PM EDT2024-05-1739.3939.2540.10-9.15-18.85%1775450.52%
NFLX240524C006000002024-04-12 9:37AM EDT2024-05-2442.3241.0042.30-13.25-23.84%22149.12%
NFLX240531C006000002024-04-12 9:38AM EDT2024-05-3143.0042.2543.65-14.50-25.22%1546.81%
NFLX240621C006000002024-04-15 3:55PM EDT2024-06-2147.5547.3547.75-9.75-17.02%3578242.79%
NFLX240719C006000002024-04-15 2:14PM EDT2024-07-1956.9557.6558.15-9.50-14.30%223444.46%
NFLX240920C006000002024-04-15 3:25PM EDT2024-09-2069.4569.7570.70-10.05-12.64%101,32242.46%
NFLX241220C006000002024-04-15 1:58PM EDT2024-12-2089.9088.5589.85-6.30-6.55%324643.58%
NFLX250117C006000002024-04-15 3:56PM EDT2025-01-1794.7593.7096.55-8.90-8.59%121,65244.57%
NFLX250321C006000002024-04-15 9:39AM EDT2025-03-21117.30103.40106.10+3.18+2.79%1444.43%
NFLX250620C006000002024-04-15 1:55PM EDT2025-06-20123.00117.10120.65-0.25-0.20%1026545.17%
NFLX251219C006000002024-04-15 11:48AM EDT2025-12-19153.25140.65145.85-1.25-0.81%122446.26%
NFLX260116C006000002024-04-15 3:35PM EDT2026-01-16146.27144.20148.10-10.12-6.47%316845.97%
NFLX261218C006000002024-04-12 9:32AM EDT2026-12-18200.53179.25188.000.00-113648.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P006000002024-04-15 3:58PM EDT2024-04-1922.1022.1022.40+5.10+30.00%1,4082,349101.87%
NFLX240426P006000002024-04-15 3:48PM EDT2024-04-2625.3124.6525.05+4.72+22.92%8824367.70%
NFLX240503P006000002024-04-15 3:42PM EDT2024-05-0327.0025.7527.00+5.00+22.73%414455.79%
NFLX240510P006000002024-04-15 3:45PM EDT2024-05-1029.0027.4028.60+5.85+25.27%131250.90%
NFLX240517P006000002024-04-15 3:59PM EDT2024-05-1729.3729.2529.70+4.67+18.91%54355846.54%
NFLX240524P006000002024-04-15 1:33PM EDT2024-05-2430.8430.2031.25+4.74+18.16%81344.14%
NFLX240531P006000002024-04-15 12:06PM EDT2024-05-3125.8030.0034.25-2.05-7.36%3444.17%
NFLX240621P006000002024-04-15 3:56PM EDT2024-06-2134.5034.3034.95+4.90+16.55%4454237.29%
NFLX240719P006000002024-04-15 2:12PM EDT2024-07-1942.9041.9542.40+5.90+15.95%1217437.42%
NFLX240920P006000002024-04-15 3:56PM EDT2024-09-2049.6049.3550.40+4.36+9.64%3247734.10%
NFLX241220P006000002024-04-15 3:33PM EDT2024-12-2062.1560.5562.30+5.15+9.04%2518533.21%
NFLX250117P006000002024-04-15 12:46PM EDT2025-01-1761.3563.9565.90+2.35+3.98%1267733.22%
NFLX250321P006000002024-04-12 9:52AM EDT2025-03-2163.8569.2071.400.00-2232.38%
NFLX250620P006000002024-04-12 11:56AM EDT2025-06-2073.1077.2580.700.00-235532.37%
NFLX251219P006000002024-04-05 12:21PM EDT2025-12-1984.2188.7091.850.00-12930.79%
NFLX260116P006000002024-04-05 2:47PM EDT2026-01-1685.6291.2593.450.00-101630.62%
NFLX261218P006000002024-04-15 1:51PM EDT2026-12-18111.06106.25112.45+3.66+3.41%18329.76%