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:630.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C006300002024-04-15 3:59PM EDT2024-04-1916.9216.7017.15-7.64-31.11%9211,480103.86%
NFLX240426C006300002024-04-15 3:49PM EDT2024-04-2619.9519.6020.00-7.60-27.59%10828269.71%
NFLX240503C006300002024-04-15 2:08PM EDT2024-05-0321.0020.7022.35-8.45-28.69%4818157.79%
NFLX240510C006300002024-04-15 2:41PM EDT2024-05-1023.6522.5024.70-7.35-23.71%556052.38%
NFLX240517C006300002024-04-15 3:54PM EDT2024-05-1725.1325.5526.10-8.40-25.05%28881649.85%
NFLX240524C006300002024-04-15 10:58AM EDT2024-05-2433.8026.4028.10-2.80-7.65%53447.71%
NFLX240531C006300002024-04-15 3:59PM EDT2024-05-3128.9827.2529.65-7.01-19.48%4445.76%
NFLX240621C006300002024-04-15 3:54PM EDT2024-06-2132.7233.2033.50-8.13-19.90%4353241.66%
NFLX240719C006300002024-04-15 2:36PM EDT2024-07-1943.4743.4043.90-8.18-15.84%520943.43%
NFLX240920C006300002024-04-15 12:07PM EDT2024-09-2059.4054.8556.20-4.50-7.04%942041.39%
NFLX241220C006300002024-04-12 12:38PM EDT2024-12-2083.0973.7575.500.00-324842.63%
NFLX250117C006300002024-04-15 1:19PM EDT2025-01-1778.9978.9580.80-10.28-11.52%441342.93%
NFLX250321C006300002024-04-15 2:51PM EDT2025-03-2190.2088.5591.75-11.30-11.13%1743.46%
NFLX250620C006300002024-04-12 10:46AM EDT2025-06-20116.25104.20106.150.00-222044.13%
NFLX251219C006300002024-04-11 3:04PM EDT2025-12-19146.71127.05131.850.00-198545.35%
NFLX260116C006300002024-04-15 1:52PM EDT2026-01-16133.45130.80134.25-7.34-5.21%136645.11%
NFLX261218C006300002024-04-15 3:16PM EDT2026-12-18168.70166.30174.00-19.83-10.52%21246.99%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P006300002024-04-15 3:51PM EDT2024-04-1939.5038.6040.90+8.00+25.40%78866103.76%
NFLX240426P006300002024-04-15 3:51PM EDT2024-04-2641.1440.5542.35+7.30+21.57%1611566.77%
NFLX240503P006300002024-04-12 3:25PM EDT2024-05-0342.8841.1044.55+6.73+18.62%23854.83%
NFLX240510P006300002024-04-15 2:51PM EDT2024-05-1045.0042.9045.80+8.10+21.95%42551.34%
NFLX240517P006300002024-04-15 3:29PM EDT2024-05-1747.1545.5546.55+8.65+22.47%3057946.45%
NFLX240524P006300002024-04-12 12:19PM EDT2024-05-2442.5046.1547.50+2.50+6.25%32743.30%
NFLX240531P006300002024-04-15 2:46PM EDT2024-05-3148.0547.0050.00+10.67+28.54%2342.83%
NFLX240621P006300002024-04-15 3:12PM EDT2024-06-2151.7950.3551.05+7.94+18.11%2825336.51%
NFLX240719P006300002024-04-15 2:04PM EDT2024-07-1958.5057.5558.30+7.20+14.04%2216536.58%
NFLX240920P006300002024-04-15 1:51PM EDT2024-09-2065.3064.7066.00+6.00+10.12%221133.22%
NFLX241220P006300002024-04-11 2:08PM EDT2024-12-2067.0076.1077.200.00-156732.07%
NFLX250117P006300002024-04-15 11:51AM EDT2025-01-1773.3178.9581.20+0.32+0.44%25132.30%
NFLX250620P006300002024-04-08 3:20PM EDT2025-06-2086.9092.5095.800.00-406831.45%
NFLX251219P006300002024-03-28 10:32AM EDT2025-12-19109.80103.50107.100.00-12529.99%
NFLX260116P006300002024-04-15 1:13PM EDT2026-01-16104.23105.15108.45+4.93+4.96%91829.75%
NFLX261218P006300002024-04-05 11:27AM EDT2026-12-18119.60121.20127.800.00-1229.04%