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:625.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C006250002024-04-15 3:59PM EDT2024-04-1918.8518.1519.10-8.15-30.19%1,1431,612103.45%
NFLX240426C006250002024-04-15 2:14PM EDT2024-04-2621.5021.1521.95-8.35-27.97%15236869.47%
NFLX240503C006250002024-04-15 3:55PM EDT2024-05-0323.5023.4024.10-7.50-24.19%4122158.46%
NFLX240510C006250002024-04-15 3:57PM EDT2024-05-1026.0025.1026.20-7.85-23.19%8510052.63%
NFLX240517C006250002024-04-15 3:47PM EDT2024-05-1726.8227.5028.20-8.69-24.47%14653850.11%
NFLX240524C006250002024-04-15 1:56PM EDT2024-05-2430.2229.1029.80-6.55-17.81%52347.42%
NFLX240531C006250002024-04-15 12:26PM EDT2024-05-3134.7030.4531.55-3.79-9.85%2345.71%
NFLX240621C006250002024-04-15 3:59PM EDT2024-06-2135.4035.3035.65-8.55-19.45%199741.84%
NFLX240719C006250002024-04-15 3:49PM EDT2024-07-1945.6945.6045.95-8.34-15.44%4213243.48%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P006250002024-04-15 3:54PM EDT2024-04-1936.5035.5538.00+8.00+28.07%512695104.66%
NFLX240426P006250002024-04-15 2:20PM EDT2024-04-2639.4636.9539.10+8.36+26.88%1177266.15%
NFLX240503P006250002024-04-15 12:56PM EDT2024-05-0335.4638.4041.45+3.31+10.30%34755.31%
NFLX240510P006250002024-04-15 12:30PM EDT2024-05-1035.7040.5042.80+1.04+3.00%32551.53%
NFLX240517P006250002024-04-15 2:50PM EDT2024-05-1742.8042.5543.60+6.80+18.89%27855546.67%
NFLX240524P006250002024-04-15 12:32PM EDT2024-05-2439.2043.2044.40+4.95+14.45%31743.30%
NFLX240531P006250002024-04-15 9:47AM EDT2024-05-3139.6144.1546.35+4.71+13.50%2142.15%
NFLX240621P006250002024-04-15 10:53AM EDT2024-06-2139.8747.4548.05-1.18-2.87%1410136.58%
NFLX240719P006250002024-04-15 10:12AM EDT2024-07-1955.5054.7055.45+6.50+13.27%510636.73%