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:650.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C006500002024-04-15 3:59PM EDT2024-04-1910.8310.6510.95-6.02-35.73%8662,350102.88%
NFLX240426C006500002024-04-15 3:58PM EDT2024-04-2613.3913.2513.95-6.15-31.47%31163169.75%
NFLX240503C006500002024-04-15 3:55PM EDT2024-05-0315.2014.9515.45-6.40-29.63%329257.86%
NFLX240510C006500002024-04-15 3:57PM EDT2024-05-1016.9416.5517.35-6.36-27.30%117452.15%
NFLX240517C006500002024-04-15 3:58PM EDT2024-05-1718.7018.3519.10-6.60-26.09%1141,06349.36%
NFLX240524C006500002024-04-15 2:10PM EDT2024-05-2420.0420.0520.80-6.25-23.77%261347.02%
NFLX240531C006500002024-04-15 12:28PM EDT2024-05-3124.7521.3022.10-3.06-11.00%2144.90%
NFLX240621C006500002024-04-15 3:58PM EDT2024-06-2125.9225.3526.05-5.88-18.49%5454941.21%
NFLX240719C006500002024-04-15 3:58PM EDT2024-07-1935.6835.3036.35-7.42-17.22%6169243.20%
NFLX240920C006500002024-04-15 2:37PM EDT2024-09-2046.5046.4547.80-7.87-14.47%1028440.78%
NFLX241220C006500002024-04-15 3:26PM EDT2024-12-2065.0665.4066.80-8.29-11.30%971942.00%
NFLX250117C006500002024-04-15 2:44PM EDT2025-01-1771.1571.1072.80-7.25-9.25%1274942.67%
NFLX250321C006500002024-04-12 3:43PM EDT2025-03-2181.7080.2083.15-8.85-9.77%12542.94%
NFLX250620C006500002024-04-12 1:34PM EDT2025-06-20105.2595.3598.500.00-20043843.98%
NFLX251219C006500002024-04-04 9:36AM EDT2025-12-19139.10118.50123.750.00-43645.00%
NFLX260116C006500002024-04-15 2:36PM EDT2026-01-16124.40121.50125.85-7.58-5.74%13344.67%
NFLX261218C006500002024-04-11 2:57PM EDT2026-12-18177.50158.15166.000.00-510046.60%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P006500002024-04-15 2:53PM EDT2024-04-1954.2252.2553.75+9.46+21.13%313999.84%
NFLX240426P006500002024-04-15 2:53PM EDT2024-04-2656.4754.4556.85+15.88+39.12%41267.58%
NFLX240503P006500002024-04-12 1:13PM EDT2024-05-0348.5254.6557.000.00-7853.20%
NFLX240510P006500002024-04-15 9:32AM EDT2024-05-1047.7056.9559.70+0.85+1.81%12551.99%
NFLX240517P006500002024-04-15 3:05PM EDT2024-05-1760.5058.2559.65+8.85+17.13%1510945.87%
NFLX240524P006500002024-04-09 9:59AM EDT2024-05-2450.3058.9561.050.00-1143.49%
NFLX240621P006500002024-04-15 11:51AM EDT2024-06-2155.0562.8564.35-1.25-2.22%45336.60%
NFLX240719P006500002024-04-15 12:34PM EDT2024-07-1964.9069.1570.90+4.30+7.10%211036.31%
NFLX240920P006500002024-04-12 1:10PM EDT2024-09-2070.6075.8077.900.00-157432.68%
NFLX241220P006500002024-04-12 10:12AM EDT2024-12-2079.2587.4588.850.00-1737031.59%
NFLX250117P006500002024-04-08 1:45PM EDT2025-01-1784.4089.9092.45+2.70+3.30%28531.67%
NFLX250321P006500002024-04-12 3:43PM EDT2025-03-2190.7095.4597.750.00--530.87%
NFLX250620P006500002024-04-08 11:59AM EDT2025-06-2095.80102.10106.800.00-66330.87%
NFLX251219P006500002024-04-09 11:19AM EDT2025-12-19113.39114.40120.250.00-91630.17%
NFLX260116P006500002024-03-20 11:45AM EDT2026-01-16117.01115.55119.400.00-1829.24%
NFLX261218P006500002024-04-11 10:55AM EDT2026-12-18133.05131.20138.550.00-1128.54%