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:730.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240531C007300002024-05-24 10:44AM EDT2024-05-310.090.030.13+0.02+28.57%223540.97%
NFLX240607C007300002024-05-24 2:07PM EDT2024-06-070.250.100.28+0.06+31.58%31330.96%
NFLX240614C007300002024-05-24 3:29PM EDT2024-06-140.580.400.72+0.04+7.41%221429.20%
NFLX240621C007300002024-05-24 10:55AM EDT2024-06-211.240.921.10+0.54+77.14%124527.29%
NFLX240628C007300002024-05-22 1:11PM EDT2024-06-281.881.072.070.00-5827.99%
NFLX240705C007300002024-05-24 12:48PM EDT2024-07-052.700.383.40+2.70-101-28.99%
NFLX240719C007300002024-05-24 3:28PM EDT2024-07-199.178.909.25+2.22+31.94%1314934.63%
NFLX240816C007300002024-05-23 1:29PM EDT2024-08-1612.7514.5515.400.00-183334.74%
NFLX240920C007300002024-05-24 2:19PM EDT2024-09-2021.8020.4020.80+5.20+31.33%321833.52%
NFLX241018C007300002024-05-23 12:39PM EDT2024-10-1826.8628.8529.550.00-19936.14%
NFLX241220C007300002024-05-24 3:13PM EDT2024-12-2041.5541.0541.90+4.35+11.69%65036.93%
NFLX250117C007300002024-05-24 1:13PM EDT2025-01-1748.5046.8548.05+3.90+8.74%719437.75%
NFLX250321C007300002024-05-24 3:42PM EDT2025-03-2159.1156.7559.85-0.14-0.24%41438.70%
NFLX251219C007300002024-04-23 9:35AM EDT2025-12-1963.740.000.000.00-2271.56%
NFLX260116C007300002024-05-20 3:57PM EDT2026-01-16105.58106.00111.050.00-52742.85%
NFLX261218C007300002024-05-24 12:33PM EDT2026-12-18152.65146.70153.80+19.78+14.89%8944.75%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240607P007300002024-05-24 10:04AM EDT2024-06-0781.7582.0585.25+81.75-22044.91%
NFLX240621P007300002024-04-18 11:16AM EDT2024-06-21118.70107.70111.100.00-6078.72%
NFLX240719P007300002024-04-18 11:15AM EDT2024-07-19122.95107.55114.200.00--056.79%
NFLX240920P007300002024-04-18 11:15AM EDT2024-09-20127.05112.35115.350.00-2042.10%
NFLX241018P007300002024-05-23 3:54PM EDT2024-10-18107.0797.85100.100.00-12127.30%
NFLX241220P007300002024-05-15 3:27PM EDT2024-12-20124.15104.80107.750.00-5727.37%
NFLX250117P007300002024-03-08 2:16PM EDT2025-01-17147.78125.20128.300.00-13436.28%
NFLX250321P007300002024-05-21 2:48PM EDT2025-03-21116.65114.40118.35+116.65--627.79%
NFLX251219P007300002023-09-13 1:11PM EDT2025-12-19311.25369.50379.000.00--0103.06%
NFLX260116P007300002024-01-24 3:49PM EDT2026-01-16197.85176.80185.000.00-2240.08%