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:770.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240531C007700002024-05-24 12:57PM EDT2024-05-310.010.000.09+0.01-58950.00%
NFLX240607C007700002024-05-23 9:30AM EDT2024-06-070.080.010.14+0.08--138.53%
NFLX240614C007700002024-05-16 9:30AM EDT2024-06-140.230.070.270.00--133.81%
NFLX240621C007700002024-05-24 1:14PM EDT2024-06-210.290.130.35+0.12+70.59%1002,63030.18%
NFLX240628C007700002024-05-20 1:49PM EDT2024-06-280.820.141.48+0.82--134.37%
NFLX240719C007700002024-05-24 3:18PM EDT2024-07-194.454.104.50+1.15+34.85%16034.98%
NFLX240816C007700002024-05-22 9:44AM EDT2024-08-168.827.908.90+8.82--134.90%
NFLX240920C007700002024-05-24 3:37PM EDT2024-09-2012.4511.6513.00+2.35+23.27%1013033.42%
NFLX241018C007700002024-05-24 2:10PM EDT2024-10-1820.4519.2520.10-0.10-0.49%13135.75%
NFLX241220C007700002024-05-22 9:49AM EDT2024-12-2030.6029.8531.150.00-15736.55%
NFLX250117C007700002024-05-20 1:12PM EDT2025-01-1733.0035.2036.450.00-212537.16%
NFLX250321C007700002024-05-16 2:25PM EDT2025-03-2135.0544.8048.800.00-11538.69%
NFLX251219C007700002024-05-16 2:07PM EDT2025-12-1973.5087.9593.000.00-283241.93%
NFLX260116C007700002024-04-19 2:37PM EDT2026-01-1656.000.000.000.00-1113.13%
NFLX261218C007700002024-05-15 3:20PM EDT2026-12-18121.45132.25139.900.00-1544.15%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240531P007700002024-05-14 2:23PM EDT2024-05-31160.58121.60125.500.00--062.70%
NFLX240621P007700002024-04-19 2:19PM EDT2024-06-21210.660.000.000.00-900.00%
NFLX240719P007700002024-04-18 11:15AM EDT2024-07-19157.50147.80150.850.00--065.45%
NFLX240920P007700002024-04-18 1:35PM EDT2024-09-20165.95148.40153.100.00-21047.66%
NFLX241220P007700002024-02-07 1:45PM EDT2024-12-20206.80176.05179.900.00--050.58%
NFLX250117P007700002023-09-13 3:31PM EDT2025-01-17357.03409.75418.400.00--0165.06%
NFLX250321P007700002024-05-21 3:05PM EDT2025-03-21144.50140.50145.75+144.50--226.23%
NFLX260116P007700002023-12-13 12:25PM EDT2026-01-16295.16279.15286.950.00-2061.24%
NFLX261218P007700002024-05-01 3:59PM EDT2026-12-18236.99181.05189.700.00--126.35%