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:800.00
Opciones de comprapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240531C008000002024-05-24 1:38PM EDT2024-05-310.040.000.08+0.03+300.00%1611358.98%
NFLX240607C008000002024-05-20 3:08PM EDT2024-06-070.050.000.11+0.05--344.53%
NFLX240614C008000002024-05-07 11:24AM EDT2024-06-141.260.010.180.00--138.04%
NFLX240621C008000002024-05-24 3:34PM EDT2024-06-210.120.120.20-0.01-7.69%255433.15%
NFLX240628C008000002024-05-20 12:08PM EDT2024-06-280.250.011.21+0.25--438.70%
NFLX240719C008000002024-05-24 2:46PM EDT2024-07-192.562.252.69+0.64+33.33%3329335.69%
NFLX240816C008000002024-05-21 2:40PM EDT2024-08-165.654.955.25+5.65--334.14%
NFLX240920C008000002024-05-24 10:17AM EDT2024-09-208.747.658.50+1.04+13.51%2136332.83%
NFLX241018C008000002024-05-24 3:18PM EDT2024-10-1814.3013.0514.95+1.10+8.33%16835.62%
NFLX241220C008000002024-05-24 3:34PM EDT2024-12-2023.4823.3524.40+2.43+11.54%7170036.10%
NFLX250117C008000002024-05-24 12:41PM EDT2025-01-1729.3028.1528.75+3.30+12.69%11,18836.42%
NFLX250321C008000002024-05-24 3:12PM EDT2025-03-2139.0737.6039.80+1.58+4.21%54237.75%
NFLX250620C008000002024-05-21 2:02PM EDT2025-06-2054.2552.2555.750.00-425239.49%
NFLX251219C008000002024-05-20 11:32AM EDT2025-12-1971.5277.5083.750.00-46041.52%
NFLX260116C008000002024-05-16 11:57AM EDT2026-01-1672.0082.2087.750.00-410041.76%
NFLX261218C008000002024-05-24 10:06AM EDT2026-12-18124.25122.50129.90-2.81-2.21%116643.65%
Opciones de ventapor31 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240621P008000002024-04-02 12:20PM EDT2024-06-21191.52233.15236.600.00-20188.24%
NFLX240719P008000002024-03-11 2:29PM EDT2024-07-19197.00182.40185.850.00-2178.10%
NFLX240920P008000002024-04-24 2:38PM EDT2024-09-20243.55152.85155.400.00-23523.28%
NFLX241220P008000002024-04-25 3:47PM EDT2024-12-20236.50158.55161.250.00-2124.26%
NFLX250117P008000002024-04-22 3:27PM EDT2025-01-17245.320.000.000.00-400.00%
NFLX250321P008000002024-04-09 10:05AM EDT2025-03-21194.58191.80196.000.00--039.17%
NFLX250620P008000002024-05-09 11:08AM EDT2025-06-20197.87170.30175.700.00-312025.52%
NFLX251219P008000002023-07-18 10:48AM EDT2025-12-19346.23388.00397.500.00-2090.78%
NFLX260116P008000002024-05-03 2:33PM EDT2026-01-16233.48184.85189.900.00-2025.65%
NFLX261218P008000002024-04-22 9:52AM EDT2026-12-18267.470.000.000.00-100.00%