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:640.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C006400002024-04-15 3:57PM EDT2024-04-1913.4513.4013.75-6.85-33.74%1,0211,195103.24%
NFLX240426C006400002024-04-15 3:48PM EDT2024-04-2615.6516.2016.55-7.65-32.83%9118469.48%
NFLX240503C006400002024-04-15 3:46PM EDT2024-05-0317.3017.7018.50-7.23-29.47%146557.74%
NFLX240510C006400002024-04-15 3:57PM EDT2024-05-1020.1319.7020.80-5.93-22.76%43552.57%
NFLX240517C006400002024-04-15 3:58PM EDT2024-05-1722.0021.6022.45-7.50-25.42%2421,05049.67%
NFLX240524C006400002024-04-15 1:56PM EDT2024-05-2424.3923.4024.25-7.03-22.37%71047.35%
NFLX240621C006400002024-04-15 3:54PM EDT2024-06-2129.0529.2529.55-6.82-19.01%2651041.38%
NFLX240719C006400002024-04-15 3:18PM EDT2024-07-1938.7539.3039.65-8.95-18.76%817543.04%
NFLX240920C006400002024-04-15 12:25PM EDT2024-09-2055.5751.0552.00-3.73-6.29%1522841.16%
NFLX241220C006400002024-04-15 2:17PM EDT2024-12-2069.7169.2570.90-13.46-16.18%424842.23%
NFLX250117C006400002024-04-15 1:19PM EDT2025-01-1779.5073.2577.25-4.17-4.98%165743.05%
NFLX250321C006400002024-04-12 12:31PM EDT2025-03-2195.0082.7587.250.00-11043.14%
NFLX250620C006400002024-04-08 3:59PM EDT2025-06-20115.4998.25102.600.00-331344.18%
NFLX251219C006400002024-04-01 1:54PM EDT2025-12-19126.15122.65127.700.00-119945.15%
NFLX260116C006400002024-04-08 12:57PM EDT2026-01-16145.52125.55129.950.00-101844.87%
NFLX261218C006400002024-04-08 10:57AM EDT2026-12-18185.25162.15170.000.00-11546.81%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P006400002024-04-15 3:41PM EDT2024-04-1946.8244.9546.35+9.75+26.30%2541699.87%
NFLX240426P006400002024-04-15 11:39AM EDT2024-04-2639.3447.4049.75+4.34+12.40%12767.82%
NFLX240503P006400002024-04-15 2:24PM EDT2024-05-0350.9848.0051.20+10.28+25.26%72055.07%
NFLX240510P006400002024-04-12 11:42AM EDT2024-05-1041.5550.1052.700.00-111151.91%
NFLX240517P006400002024-04-15 11:30AM EDT2024-05-1743.8551.7553.10-0.17-0.39%718746.48%
NFLX240524P006400002024-04-15 11:39AM EDT2024-05-2444.9052.2554.05+3.85+9.38%1543.36%
NFLX240621P006400002024-04-15 10:08AM EDT2024-06-2148.4056.5057.25-1.65-3.30%517636.29%
NFLX240719P006400002024-04-15 10:12AM EDT2024-07-1956.0563.3564.30+4.49+8.71%27936.33%
NFLX240920P006400002024-04-15 11:12AM EDT2024-09-2064.0070.3571.75+3.10+5.09%158332.91%
NFLX241220P006400002024-04-10 3:41PM EDT2024-12-2077.3581.6582.950.00-66731.85%
NFLX250117P006400002024-04-15 1:19PM EDT2025-01-1782.0084.1086.45+1.65+2.05%216731.86%
NFLX250620P006400002024-04-01 3:21PM EDT2025-06-2096.9096.45100.850.00-31031.02%
NFLX251219P006400002024-04-05 2:45PM EDT2025-12-19102.07109.25112.350.00-143129.68%
NFLX260116P006400002024-04-09 12:12PM EDT2026-01-16108.62111.45113.750.00-81629.47%
NFLX261218P006400002024-04-08 10:48AM EDT2026-12-18123.25126.10133.150.00-1528.79%