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:710.00
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C007100002024-04-15 3:57PM EDT2024-04-191.891.892.18-1.77-48.36%41948999.99%
NFLX240426C007100002024-04-15 3:43PM EDT2024-04-263.103.253.45-2.60-45.61%3614068.07%
NFLX240503C007100002024-04-15 12:53PM EDT2024-05-034.164.254.50-2.89-40.99%42257.20%
NFLX240510C007100002024-04-15 2:27PM EDT2024-05-105.605.305.70-2.30-29.11%13551.88%
NFLX240517C007100002024-04-15 3:51PM EDT2024-05-176.456.506.70-3.05-32.11%3126748.75%
NFLX240524C007100002024-04-15 3:16PM EDT2024-05-247.357.257.85-4.87-39.85%6646.51%
NFLX240621C007100002024-04-15 2:08PM EDT2024-06-2111.0811.0511.30-3.82-25.64%199740.39%
NFLX240719C007100002024-04-15 1:45PM EDT2024-07-1918.7018.2518.90-4.10-17.98%32841.87%
NFLX240920C007100002024-04-15 2:29PM EDT2024-09-2027.5927.9028.50-4.76-14.71%28539.46%
NFLX241220C007100002024-04-15 3:33PM EDT2024-12-2044.3344.4045.40-6.89-13.45%185540.52%
NFLX250117C007100002024-04-15 12:04PM EDT2025-01-1754.9049.5551.25-7.05-11.38%130641.30%
NFLX250321C007100002024-04-04 3:38PM EDT2025-03-2167.0058.9560.550.00-26741.35%
NFLX251219C007100002024-03-26 9:40AM EDT2025-12-19107.2595.70100.250.00-52443.51%
NFLX260116C007100002024-04-08 9:54AM EDT2026-01-16117.1899.05102.650.00-1343.30%
NFLX261218C007100002024-04-12 11:06AM EDT2026-12-18151.50135.60142.200.00-285245.09%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P007100002024-04-09 12:52PM EDT2024-04-1992.85101.80106.000.00-104887.09%
NFLX240426P007100002024-04-01 12:43PM EDT2024-04-26102.68103.75106.300.00-1161.23%
NFLX240517P007100002024-03-19 9:40AM EDT2024-05-17108.00106.10108.400.00-1246.00%
NFLX240621P007100002024-04-11 3:42PM EDT2024-06-2191.50108.80110.650.00-512335.43%
NFLX240920P007100002024-04-15 10:40AM EDT2024-09-20107.05117.90120.00-0.90-0.83%1231.14%
NFLX241220P007100002024-02-08 1:37PM EDT2024-12-20159.79129.50134.200.00-1233.04%
NFLX250117P007100002024-04-12 3:40PM EDT2025-01-17121.33128.20132.400.00-4430.38%
NFLX251219P007100002023-09-14 10:24AM EDT2025-12-19305.99349.50359.000.00--093.79%
NFLX260116P007100002024-03-26 2:21PM EDT2026-01-16143.93152.20155.200.00-4427.54%
NFLX261218P007100002024-03-04 1:27PM EDT2026-12-18166.50158.05166.800.00-1125.31%