U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
640.82+19.72 (+3.18%)
Al cierre: 04:00PM EDT
641.41 +0.59 (+0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Precio de ejercicio:780.00
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240524C007800002024-05-20 2:46PM EDT2024-05-240.030.000.54-0.02-40.00%151883.79%
NFLX240531C007800002024-05-20 3:24PM EDT2024-05-310.080.040.16+0.07+700.00%1961047.27%
NFLX240614C007800002024-05-16 9:30AM EDT2024-06-140.130.110.280.00--233.69%
NFLX240621C007800002024-05-10 9:50AM EDT2024-06-210.320.270.330.00-510530.45%
NFLX240719C007800002024-05-20 3:36PM EDT2024-07-193.803.653.95+1.17+44.49%129835.35%
NFLX240920C007800002024-05-20 2:00PM EDT2024-09-2010.0510.6511.10+3.45+52.27%516533.40%
NFLX241018C007800002024-05-08 12:31PM EDT2024-10-1813.8717.0017.450.00-21335.58%
NFLX241220C007800002024-05-20 9:32AM EDT2024-12-2021.5026.6027.05+0.30+1.42%13235.97%
NFLX250117C007800002024-05-17 3:26PM EDT2025-01-1732.7531.8532.35+7.10+27.68%113236.77%
NFLX250321C007800002024-05-16 10:15AM EDT2025-03-2134.3541.6543.200.00-4537.89%
NFLX250620C007800002024-05-14 1:13PM EDT2025-06-2046.9555.0057.950.00-112739.11%
NFLX251219C007800002024-05-16 2:15PM EDT2025-12-1970.6082.0586.900.00-5641.54%
NFLX260116C007800002024-05-14 12:35PM EDT2026-01-1676.8786.0590.950.00-24341.81%
NFLX261218C007800002024-05-14 12:36PM EDT2026-12-18114.68125.80133.050.00-22643.79%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240524P007800002024-05-15 10:51AM EDT2024-05-24161.12135.90143.600.00--093.41%
NFLX240621P007800002024-04-19 2:10PM EDT2024-06-21220.300.000.000.00-300.00%
NFLX240719P007800002024-04-19 3:00PM EDT2024-07-19225.970.000.000.00-100.00%
NFLX240920P007800002024-04-18 1:35PM EDT2024-09-20174.90157.95161.250.00-4043.42%
NFLX241220P007800002024-04-04 2:20PM EDT2024-12-20166.32199.55204.200.00-2055.74%
NFLX250117P007800002024-05-06 10:36AM EDT2025-01-17193.78150.15152.200.00-2125.21%
NFLX250321P007800002024-04-19 12:42PM EDT2025-03-21227.92167.25173.250.00-2133.62%
NFLX250620P007800002024-04-23 9:55AM EDT2025-06-20219.25160.00165.400.00-2226.11%
NFLX251219P007800002023-09-13 1:28PM EDT2025-12-19360.98419.50429.000.00--0105.89%
NFLX260116P007800002024-04-16 1:46PM EDT2026-01-16195.30185.60192.900.00-1230.31%