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:760.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240531C007600002024-05-22 3:58PM EDT2024-05-310.040.010.090.00-749850.29%
NFLX240607C007600002024-05-23 12:59PM EDT2024-06-070.060.030.090.00-94334.18%
NFLX240614C007600002024-05-24 2:25PM EDT2024-06-140.250.100.32+0.25-4032.42%
NFLX240621C007600002024-05-23 9:51AM EDT2024-06-210.300.210.440.00-17029.27%
NFLX240719C007600002024-05-24 1:29PM EDT2024-07-195.705.005.60+1.64+40.39%1212235.24%
NFLX240816C007600002024-05-24 11:05AM EDT2024-08-1610.208.659.60+10.20-5534.07%
NFLX240920C007600002024-05-24 1:29PM EDT2024-09-2015.1513.8014.65+1.15+8.21%3116433.43%
NFLX241018C007600002024-05-20 11:57AM EDT2024-10-1817.8520.7522.700.00-15236.22%
NFLX241220C007600002024-05-24 3:13PM EDT2024-12-2032.8032.3533.45+9.30+39.57%25436.56%
NFLX250117C007600002024-05-24 9:59AM EDT2025-01-1738.2536.9038.70-2.45-6.02%215137.08%
NFLX250321C007600002024-05-22 9:49AM EDT2025-03-2150.0048.6051.650.00-12138.82%
NFLX250620C007600002024-05-22 9:45AM EDT2025-06-2066.8463.5067.900.00-18840.25%
NFLX251219C007600002024-05-20 11:23AM EDT2025-12-1984.0491.1096.900.00-22042.27%
NFLX260116C007600002024-05-14 1:23PM EDT2026-01-1682.0095.40100.350.00-254142.32%
NFLX261218C007600002024-05-24 1:08PM EDT2026-12-18141.67135.45143.40+7.67+5.72%1844.33%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240621P007600002023-09-12 1:58PM EDT2024-06-21320.21396.35400.800.00--0476.40%
NFLX240719P007600002024-04-18 10:33AM EDT2024-07-19149.50137.80140.850.00--062.98%
NFLX240920P007600002024-04-26 10:28AM EDT2024-09-20203.99116.85119.400.00-2024.77%
NFLX241220P007600002024-02-20 12:37PM EDT2024-12-20191.05152.95157.650.00-2142.63%
NFLX250117P007600002024-02-21 12:42PM EDT2025-01-17193.39151.00156.050.00-2039.22%
NFLX250321P007600002024-05-21 12:20PM EDT2025-03-21137.05134.55138.10+137.05--426.38%
NFLX250620P007600002024-03-08 3:49PM EDT2025-06-20179.40157.20161.550.00-2232.72%