U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
622.83-5.95 (-0.95%)
Al cierre: 04:00PM EDT
621.99 -0.84 (-0.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:635.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C006350002024-04-12 3:59PM EDT2024-04-1922.4522.0522.90-2.25-9.11%63896787.53%
NFLX240426C006350002024-04-12 3:57PM EDT2024-04-2625.4124.9026.35-2.68-9.54%18621766.22%
NFLX240503C006350002024-04-12 3:25PM EDT2024-05-0326.5325.7029.00-4.47-14.42%2614456.36%
NFLX240510C006350002024-04-12 11:42AM EDT2024-05-1030.2528.7029.95-2.25-6.92%123451.44%
NFLX240517C006350002024-04-12 3:53PM EDT2024-05-1731.0031.2531.70-2.53-7.55%2411,20148.98%
NFLX240524C006350002024-04-12 1:15PM EDT2024-05-2433.2532.9034.00+4.35+15.05%7747.36%
NFLX240621C006350002024-04-12 2:48PM EDT2024-06-2138.2039.1039.50-4.53-10.60%318741.60%
NFLX240719C006350002024-04-12 12:31PM EDT2024-07-1949.0049.5049.95-4.00-7.55%516343.25%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P006350002024-04-12 2:13PM EDT2024-04-1935.0933.7034.40+5.29+17.75%3850985.65%
NFLX240426P006350002024-04-12 2:00PM EDT2024-04-2637.2336.0037.10+5.73+18.19%1812963.56%
NFLX240503P006350002024-04-12 11:12AM EDT2024-05-0337.8036.5039.65+4.57+13.75%74353.88%
NFLX240510P006350002024-04-12 12:46PM EDT2024-05-1040.5538.3039.85+5.75+16.52%133849.01%
NFLX240517P006350002024-04-12 3:06PM EDT2024-05-1742.2540.7041.30+5.53+15.06%1526745.59%
NFLX240524P006350002024-04-12 11:42AM EDT2024-05-2441.5541.6042.90+3.95+10.51%41243.44%
NFLX240621P006350002024-04-12 3:15PM EDT2024-06-2147.7545.7546.35+5.85+13.96%105736.69%
NFLX240719P006350002024-04-12 2:32PM EDT2024-07-1954.6553.0053.75+5.70+11.64%1210436.72%