U.S. markets close in 4 hours 46 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
621.02-1.81 (-0.29%)
A partir del 11:14AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:610.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C006100002024-04-15 10:51AM EDT2024-04-1933.8432.5033.00-0.56-1.63%191,15293.58%
NFLX240426C006100002024-04-15 9:43AM EDT2024-04-2639.8535.2535.95+3.25+8.88%731666.89%
NFLX240503C006100002024-04-15 10:36AM EDT2024-05-0339.7037.3538.00-0.70-1.73%37156.91%
NFLX240510C006100002024-04-12 3:03PM EDT2024-05-1040.2538.2539.950.00-11850.85%
NFLX240517C006100002024-04-15 10:57AM EDT2024-05-1742.0041.7042.40-1.85-4.22%788049.65%
NFLX240524C006100002024-04-11 10:18AM EDT2024-05-2442.4543.5044.450.00-1247.64%
NFLX240621C006100002024-04-12 3:12PM EDT2024-06-2150.4049.8050.400.00-387342.20%
NFLX240719C006100002024-04-12 3:52PM EDT2024-07-1961.8859.7061.300.00-2322344.25%
NFLX240920C006100002024-04-12 2:24PM EDT2024-09-2073.9272.2573.400.00-646441.93%
NFLX241220C006100002024-04-12 3:01PM EDT2024-12-2092.0091.8093.000.00-17743.22%
NFLX250117C006100002024-04-12 2:53PM EDT2025-01-1798.0897.1598.100.00-121543.41%
NFLX250321C006100002024-04-15 10:53AM EDT2025-03-21109.20107.90109.40-5.80-5.04%5444.05%
NFLX250620C006100002024-04-10 9:30AM EDT2025-06-20118.34121.30124.050.00-418644.77%
NFLX251219C006100002024-03-27 11:30AM EDT2025-12-19146.94145.90150.050.00-113546.03%
NFLX260116C006100002024-04-12 3:00PM EDT2026-01-16151.90149.60152.450.00-73345.78%
NFLX261218C006100002024-04-12 12:39PM EDT2026-12-18190.00184.00193.000.00-33247.81%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P006100002024-04-15 10:57AM EDT2024-04-1921.0520.9521.25-0.25-1.17%1091,56291.36%
NFLX240426P006100002024-04-15 10:47AM EDT2024-04-2623.1123.6024.25-0.84-3.51%618365.41%
NFLX240503P006100002024-04-15 9:48AM EDT2024-05-0323.5025.0026.05-0.39-1.63%613454.87%
NFLX240510P006100002024-04-15 9:39AM EDT2024-05-1025.0326.2027.25-0.22-0.87%2649.57%
NFLX240517P006100002024-04-15 10:51AM EDT2024-05-1727.2527.9528.30-2.10-7.16%1151645.44%
NFLX240524P006100002024-04-09 10:30AM EDT2024-05-2430.2528.8029.900.00-1243.27%
NFLX240621P006100002024-04-15 10:50AM EDT2024-06-2132.7033.1533.55-1.10-3.25%1333436.66%
NFLX240719P006100002024-04-15 10:26AM EDT2024-07-1939.9540.7041.10-1.35-3.27%120336.91%
NFLX240920P006100002024-04-15 10:27AM EDT2024-09-2047.4548.2549.00+2.50+5.56%110433.60%
NFLX241220P006100002024-04-11 3:03PM EDT2024-12-2057.1860.0060.900.00-7147832.72%
NFLX250117P006100002024-04-12 11:32AM EDT2025-01-1762.8563.2064.200.00-715632.59%
NFLX250620P006100002024-04-11 1:04PM EDT2025-06-2078.2576.4079.600.00-124831.99%
NFLX251219P006100002024-04-08 12:07PM EDT2025-12-1988.5489.2094.700.00-3514231.67%
NFLX260116P006100002024-04-05 2:47PM EDT2026-01-1690.0891.1593.150.00-108230.49%
NFLX261218P006100002024-04-04 10:44AM EDT2026-12-18110.95107.35115.700.00-11030.47%