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:680.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C006800002024-04-15 3:59PM EDT2024-04-194.934.805.30-3.57-42.00%4121,494101.83%
NFLX240426C006800002024-04-15 2:39PM EDT2024-04-266.606.907.65-4.36-39.78%5328869.64%
NFLX240503C006800002024-04-15 12:40PM EDT2024-05-038.728.158.55-3.25-27.15%66857.31%
NFLX240510C006800002024-04-15 3:33PM EDT2024-05-109.509.6010.65-4.84-33.75%111552.46%
NFLX240517C006800002024-04-15 3:58PM EDT2024-05-1711.4011.2011.55-4.70-29.19%8219948.97%
NFLX240524C006800002024-04-15 2:50PM EDT2024-05-2412.1512.0012.90-6.35-34.32%11946.52%
NFLX240621C006800002024-04-15 1:52PM EDT2024-06-2117.3017.0517.35-4.85-21.90%613440.67%
NFLX240719C006800002024-04-15 1:57PM EDT2024-07-1925.5025.5526.75-5.77-18.45%52542.70%
NFLX240920C006800002024-04-15 3:28PM EDT2024-09-2035.7536.4537.35-8.44-19.10%377740.19%
NFLX241220C006800002024-04-15 12:25PM EDT2024-12-2058.3354.2555.15-2.67-4.38%146041.14%
NFLX250117C006800002024-04-09 10:44AM EDT2025-01-1765.5559.3060.400.00-132141.52%
NFLX250321C006800002024-04-15 9:47AM EDT2025-03-2179.4569.5071.05-1.25-1.55%61042.06%
NFLX250620C006800002024-04-10 10:38AM EDT2025-06-2090.5582.8585.450.00-106442.83%
NFLX251219C006800002024-04-12 1:17PM EDT2025-12-19120.86106.15111.950.00-21644.36%
NFLX260116C006800002024-04-11 11:09AM EDT2026-01-16119.12110.05113.650.00-53343.91%
NFLX261218C006800002024-04-12 1:51PM EDT2026-12-18161.00146.45154.750.00-10117846.08%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P006800002024-04-04 2:46PM EDT2024-04-1962.2675.9579.20-2.29-3.55%122399.68%
NFLX240517P006800002024-04-04 2:05PM EDT2024-05-1763.9080.4082.700.00-41045.87%
NFLX240621P006800002024-04-12 1:51PM EDT2024-06-2176.6084.0586.500.00-44136.40%
NFLX240920P006800002024-04-08 9:34AM EDT2024-09-2082.8595.9597.700.00-1831.83%
NFLX241220P006800002024-04-04 12:47PM EDT2024-12-2092.20106.05107.750.00-1530.75%
NFLX250117P006800002024-04-08 11:13AM EDT2025-01-1797.15108.75111.750.00-17431.14%
NFLX250321P006800002024-04-10 1:39PM EDT2025-03-21110.60113.85115.900.00--1129.95%
NFLX250620P006800002024-04-12 3:28PM EDT2025-06-20115.64119.70126.250.00-22830.62%
NFLX260116P006800002024-03-04 11:52AM EDT2026-01-16131.30123.80130.650.00-1226.51%
NFLX261218P006800002024-04-05 1:36PM EDT2026-12-18143.95148.20156.900.00-295628.13%