U.S. markets close in 3 hours 30 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
616.27-6.56 (-1.05%)
A partir del 12:30PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:670.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C006700002024-04-15 12:13PM EDT2024-04-199.259.159.35-1.55-14.33%3141,05294.63%
NFLX240426C006700002024-04-15 11:49AM EDT2024-04-2611.8011.5511.80-1.57-11.74%558967.83%
NFLX240503C006700002024-04-15 9:54AM EDT2024-05-0314.3013.1513.50-0.07-0.49%101757.42%
NFLX240510C006700002024-04-12 3:41PM EDT2024-05-1016.5514.8015.100.00-91651.97%
NFLX240517C006700002024-04-15 11:39AM EDT2024-05-1717.4016.6517.00-0.59-3.28%2037749.29%
NFLX240524C006700002024-04-12 11:12AM EDT2024-05-2421.1518.0519.150.00-1847.72%
NFLX240531C006700002024-04-12 3:32PM EDT2024-05-3121.1019.1519.750.00--144.77%
NFLX240621C006700002024-04-15 10:05AM EDT2024-06-2125.9023.5023.75+0.76+3.02%421841.32%
NFLX240719C006700002024-04-15 11:37AM EDT2024-07-1933.8633.2033.65-0.48-1.40%48043.04%
NFLX240920C006700002024-04-12 11:26AM EDT2024-09-2048.7544.7045.250.00-212840.77%
NFLX241220C006700002024-04-12 3:35PM EDT2024-12-2065.6563.6564.65+0.05+0.08%17942.12%
NFLX250117C006700002024-04-10 10:23AM EDT2025-01-1768.0069.0569.700.00-120842.30%
NFLX250321C006700002024-04-02 1:38PM EDT2025-03-2176.2578.5581.200.00--343.03%
NFLX251219C006700002024-04-08 12:37PM EDT2025-12-19128.18119.45122.200.00-114844.97%
NFLX260116C006700002024-04-11 2:56PM EDT2026-01-16130.48121.30124.500.00-67244.69%
NFLX261218C006700002024-03-18 11:17AM EDT2026-12-18168.00160.20166.650.00-11246.93%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P006700002024-04-09 10:05AM EDT2024-04-1958.0057.7558.800.00-27671.83%
NFLX240426P006700002024-04-05 3:58PM EDT2024-04-2651.4859.3560.700.00-1152.21%
NFLX240503P006700002024-04-05 3:33PM EDT2024-05-0352.5761.0562.100.00-2146.52%
NFLX240517P006700002024-04-11 12:10PM EDT2024-05-1765.1063.5564.850.00-12740.00%
NFLX240621P006700002024-04-03 10:06AM EDT2024-06-2169.3067.7569.150.00-12532.66%
NFLX240719P006700002024-04-09 10:28AM EDT2024-07-1974.6574.0075.650.00-15333.22%
NFLX240920P006700002024-03-22 12:36PM EDT2024-09-2081.5080.9581.950.00-746329.97%
NFLX241220P006700002024-04-11 2:16PM EDT2024-12-2092.6592.2093.20+4.60+5.22%12129.64%
NFLX250117P006700002024-04-15 11:27AM EDT2025-01-1795.4594.8596.05-3.55-3.59%12129.46%
NFLX251219P006700002023-11-29 11:16AM EDT2025-12-19203.80198.90203.400.00-2153.06%
NFLX260116P006700002024-04-11 2:58PM EDT2026-01-16119.80122.40125.100.00-62528.37%
NFLX261218P006700002024-04-15 11:31AM EDT2026-12-18142.55139.15144.80+0.05+0.04%15427.90%