U.S. markets close in 2 hours 39 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
612.19-10.64 (-1.71%)
A partir del 01:21PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:660.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C006600002024-04-15 12:56PM EDT2024-04-1910.3310.2510.60-3.27-24.04%2091,01494.68%
NFLX240426C006600002024-04-15 12:48PM EDT2024-04-2612.6412.9013.20-3.59-22.12%269368.14%
NFLX240503C006600002024-04-15 12:53PM EDT2024-05-0314.2014.5514.95-3.55-20.00%13657.66%
NFLX240510C006600002024-04-12 3:06PM EDT2024-05-1019.0816.2017.750.00-61353.12%
NFLX240517C006600002024-04-15 11:30AM EDT2024-05-1720.3718.0018.35-0.89-4.19%1636849.22%
NFLX240524C006600002024-04-15 10:23AM EDT2024-05-2423.2019.5020.35-1.60-6.45%1747.41%
NFLX240531C006600002024-04-12 10:48AM EDT2024-05-3126.3020.6522.000.00-3345.76%
NFLX240621C006600002024-04-15 9:53AM EDT2024-06-2129.4825.0025.35+1.08+3.80%1648541.43%
NFLX240719C006600002024-04-15 10:21AM EDT2024-07-1936.8234.9535.35-1.51-3.94%57143.16%
NFLX240920C006600002024-04-12 2:54PM EDT2024-09-2050.8246.6047.20+0.37+0.73%123541.02%
NFLX241220C006600002024-04-15 12:22PM EDT2024-12-2067.0565.6066.45-2.53-3.64%29842.27%
NFLX250117C006600002024-04-15 11:34AM EDT2025-01-1774.0071.1071.90-4.75-6.03%61,48642.64%
NFLX250321C006600002024-04-09 2:52PM EDT2025-03-2183.9581.7082.850.00--343.14%
NFLX250620C006600002024-04-15 12:54PM EDT2025-06-2096.0096.1098.25+0.13+0.14%7232344.13%
NFLX251219C006600002024-04-08 9:30AM EDT2025-12-19133.68120.30123.650.00-13645.10%
NFLX260116C006600002024-04-15 9:33AM EDT2026-01-16133.00123.80125.90+13.10+10.93%1844.81%
NFLX261218C006600002024-04-03 11:21AM EDT2026-12-18171.32160.45166.900.00-16746.83%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P006600002024-04-11 12:58PM EDT2024-04-1953.5853.7554.70+2.17+4.22%15676.72%
NFLX240517P006600002024-04-08 10:13AM EDT2024-05-1752.2559.4060.700.00-72540.85%
NFLX240621P006600002024-04-12 12:02PM EDT2024-06-2160.4063.8565.050.00-92833.14%
NFLX240719P006600002024-04-11 2:32PM EDT2024-07-1962.4570.2571.950.00-11833.86%
NFLX240920P006600002024-04-15 10:40AM EDT2024-09-2073.8077.6578.95-5.70-7.17%177430.86%
NFLX241220P006600002024-04-10 12:20PM EDT2024-12-2091.0088.6589.950.00-21530.19%
NFLX250117P006600002024-04-11 10:45AM EDT2025-01-1791.7291.7592.950.00-408530.06%
NFLX250321P006600002024-04-12 11:41AM EDT2025-03-2195.5097.6099.150.00-3329.80%
NFLX250620P006600002024-03-26 11:22AM EDT2025-06-20101.95104.10107.550.00-12729.65%
NFLX251219P006600002024-03-19 1:54PM EDT2025-12-19119.80114.40120.850.00-1329.08%
NFLX260116P006600002024-04-08 10:36AM EDT2026-01-16114.29117.30120.950.00-62228.47%
NFLX261218P006600002024-04-12 10:13AM EDT2026-12-18135.75136.05141.450.00-1928.21%