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:655.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C006550002024-04-12 3:57PM EDT2024-04-1915.0414.7515.45-1.74-10.37%2831,16786.74%
NFLX240426C006550002024-04-12 10:46AM EDT2024-04-2618.9217.5018.10-0.62-3.17%68465.10%
NFLX240503C006550002024-04-12 12:08PM EDT2024-05-0320.3419.5520.05-2.03-9.07%1856.12%
NFLX240510C006550002024-04-12 12:11PM EDT2024-05-1021.3421.0522.10-2.59-10.82%221051.05%
NFLX240517C006550002024-04-12 3:59PM EDT2024-05-1723.5023.2023.95-2.46-9.48%2920248.75%
NFLX240524C006550002024-04-11 12:29PM EDT2024-05-2424.2024.7025.900.00-1646.81%
NFLX240531C006550002024-04-12 9:30AM EDT2024-05-3129.0025.8527.400.00-1144.97%
NFLX240621C006550002024-04-12 11:56AM EDT2024-06-2132.0530.8031.20-1.24-3.72%1515041.10%
NFLX240719C006550002024-04-11 10:10AM EDT2024-07-1939.4040.9041.450.00-42742.76%
NFLX250117C006550002024-04-12 12:00PM EDT2025-01-1779.1077.4079.25-3.57-4.32%224842.64%
NFLX251219C006550002024-04-04 9:30AM EDT2025-12-19134.25125.40131.250.00-153844.99%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P006550002024-04-11 2:49PM EDT2024-04-1941.4544.9548.550.00-17484.97%
NFLX240503P006550002024-04-12 10:25AM EDT2024-05-0346.9548.7052.50+1.37+3.01%2253.64%
NFLX240510P006550002024-04-12 10:32AM EDT2024-05-1049.0550.9052.65+0.90+1.87%3149.36%
NFLX240517P006550002024-04-12 11:42AM EDT2024-05-1752.0552.2553.90-4.00-7.14%172245.71%
NFLX240621P006550002024-04-11 3:48PM EDT2024-06-2152.6857.4558.150.00-31136.17%
NFLX240719P006550002024-04-11 3:48PM EDT2024-07-1959.9464.5565.300.00-11836.21%
NFLX250117P006550002024-04-11 3:00PM EDT2025-01-1782.8185.7587.550.00-15831.67%
NFLX251219P006550002023-12-01 11:30AM EDT2025-12-19196.20184.75191.200.00-23852.86%