U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
646.75+11.08 (+1.74%)
Al cierre: 04:00PM EDT
647.32 +0.57 (+0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:720.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240531C007200002024-05-24 3:43PM EDT2024-05-310.100.040.14+0.03+42.86%6716737.31%
NFLX240607C007200002024-05-24 3:51PM EDT2024-06-070.280.190.35-0.02-6.67%564428.96%
NFLX240614C007200002024-05-24 1:55PM EDT2024-06-141.060.800.90+0.43+68.25%271227.69%
NFLX240621C007200002024-05-24 2:04PM EDT2024-06-211.731.301.58+0.78+82.11%2254526.91%
NFLX240628C007200002024-05-24 2:52PM EDT2024-06-282.541.582.75+0.35+15.98%69427.56%
NFLX240705C007200002024-05-24 12:40PM EDT2024-07-053.680.533.70+3.68-10-27.30%
NFLX240719C007200002024-05-24 3:50PM EDT2024-07-1910.9110.6511.30+2.46+29.11%1238434.96%
NFLX240816C007200002024-05-24 3:04PM EDT2024-08-1617.3716.8517.30-0.63-3.50%3434.45%
NFLX240920C007200002024-05-24 12:56PM EDT2024-09-2024.4922.4023.50-0.09-0.37%113533.72%
NFLX241018C007200002024-05-24 12:23PM EDT2024-10-1833.8031.8532.45+0.75+2.27%15236.27%
NFLX241220C007200002024-05-24 3:13PM EDT2024-12-2044.8044.3045.70+1.75+4.07%37437.40%
NFLX250117C007200002024-05-24 10:50AM EDT2025-01-1752.2550.3551.80+2.65+5.34%313538.12%
NFLX250321C007200002024-05-20 2:45PM EDT2025-03-2161.0561.5564.350.00-999639.31%
NFLX250620C007200002024-05-24 3:04PM EDT2025-06-2078.8778.1581.50+3.87+5.16%144940.88%
NFLX251219C007200002024-05-21 3:53PM EDT2025-12-19110.00105.85111.150.00-11942.94%
NFLX260116C007200002024-05-22 10:31AM EDT2026-01-16111.63110.35114.650.00-13942.99%
NFLX261218C007200002024-05-24 12:33PM EDT2026-12-18156.80150.45157.85+5.43+3.59%73345.00%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240621P007200002024-04-18 10:28AM EDT2024-06-21111.3397.50101.100.00-10074.52%
NFLX240628P007200002024-05-15 3:15PM EDT2024-06-28104.7071.7576.800.00--029.63%
NFLX240719P007200002024-04-18 10:36AM EDT2024-07-19114.6599.35102.650.00--054.07%
NFLX240920P007200002024-04-26 1:34PM EDT2024-09-20159.9685.4087.100.00-3226.08%
NFLX241018P007200002024-05-23 3:59PM EDT2024-10-1899.6590.8593.600.00-1228.16%
NFLX241220P007200002024-02-07 4:03PM EDT2024-12-20164.10136.70141.400.00--1149.09%
NFLX250117P007200002024-04-22 10:34AM EDT2025-01-17179.840.000.000.00-1000.00%
NFLX250321P007200002024-04-19 12:10PM EDT2025-03-21171.42122.05129.000.00-2135.62%
NFLX250620P007200002024-04-23 11:20AM EDT2025-06-20167.580.000.000.00--20.00%
NFLX251219P007200002023-11-22 4:20PM EDT2025-12-19244.40237.75243.400.00-2160.59%
NFLX260116P007200002024-02-27 1:30PM EDT2026-01-16163.56157.00166.000.00-1136.40%
NFLX261218P007200002024-05-08 10:17AM EDT2026-12-18169.67151.35159.350.00--127.56%