U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
621.10+10.58 (+1.73%)
Al cierre: 04:00PM EDT
621.31 +0.21 (+0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:740.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240524C007400002024-05-16 12:22PM EDT2024-05-240.030.010.04-0.07-70.00%13746.09%
NFLX240531C007400002024-05-13 9:34AM EDT2024-05-310.200.100.820.00-32248.49%
NFLX240607C007400002024-05-16 11:24AM EDT2024-06-070.170.150.550.00-1437.02%
NFLX240614C007400002024-05-15 10:06AM EDT2024-06-140.360.120.370.00-2630.18%
NFLX240621C007400002024-05-17 10:15AM EDT2024-06-210.570.400.58+0.11+23.91%1024128.93%
NFLX240719C007400002024-05-17 10:31AM EDT2024-07-195.454.655.05+1.02+23.02%212234.21%
NFLX240920C007400002024-05-17 10:21AM EDT2024-09-2013.7512.8513.35+2.50+22.22%2059733.25%
NFLX241018C007400002024-05-16 10:41AM EDT2024-10-1818.9018.4020.650.00-104235.92%
NFLX241220C007400002024-05-13 2:39PM EDT2024-12-2029.4528.9030.200.00-14636.11%
NFLX250117C007400002024-05-15 3:18PM EDT2025-01-1736.0034.8035.950.00-212337.12%
NFLX250321C007400002024-05-16 2:27PM EDT2025-03-2142.5543.3048.350.00-64338.93%
NFLX250620C007400002024-05-17 3:00PM EDT2025-06-2060.1559.1063.35+2.75+4.79%4537540.19%
NFLX251219C007400002024-04-19 9:30AM EDT2025-12-1966.4084.8090.450.00-13242.05%
NFLX260116C007400002024-05-08 11:44AM EDT2026-01-1689.0589.0595.300.00-3642.59%
NFLX261218C007400002024-05-08 10:01AM EDT2026-12-18126.85126.95134.900.00-24444.14%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240621P007400002024-03-08 3:52PM EDT2024-06-21137.25111.05113.600.00-420.00%
NFLX240719P007400002024-04-18 1:34PM EDT2024-07-19137.00116.10121.250.00--028.23%
NFLX240920P007400002024-03-04 10:35AM EDT2024-09-20134.60124.70127.250.00-4428.21%
NFLX241220P007400002024-05-15 3:27PM EDT2024-12-20131.85130.00132.750.00-51325.72%
NFLX250117P007400002023-09-13 1:49PM EDT2025-01-17320.11379.65388.850.00--0154.57%
NFLX250321P007400002024-04-24 2:54PM EDT2025-03-21189.80136.00142.350.00--126.91%
NFLX250620P007400002024-02-02 4:37PM EDT2025-06-20188.80154.70157.750.00-2130.34%
NFLX251219P007400002023-11-22 4:20PM EDT2025-12-19262.55256.25261.550.00--057.98%
NFLX260116P007400002024-02-20 4:02PM EDT2026-01-16193.42162.00172.000.00--129.27%
NFLX261218P007400002024-04-15 1:49PM EDT2026-12-18191.80180.00188.000.00-1127.62%