La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
551,66-26,09 (-4,52 %)
À partir de 12:48PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240426C003000002024-04-18 3:14PM EDT300.00308.18250.70256.000.00--2364.06%
NFLX240426C003600002024-04-24 10:14AM EDT360.00199.75190.00197.05-10.35-4.93%12272.36%
NFLX240426C003700002024-04-19 9:40AM EDT370.00190.00179.90187.050.00-43256.06%
NFLX240426C003900002024-04-19 3:49PM EDT390.00166.01160.15166.300.00-10220.85%
NFLX240426C004000002024-04-19 9:58AM EDT400.00177.19151.25157.050.00-1032227.88%
NFLX240426C004050002024-04-17 2:34PM EDT405.00209.31145.00152.050.00-11207.57%
NFLX240426C004100002024-04-17 3:05PM EDT410.00204.90140.95146.350.00-14203.47%
NFLX240426C004200002024-04-18 3:14PM EDT420.00188.58131.70137.100.00-25203.71%
NFLX240426C004250002024-04-04 3:53PM EDT425.00194.22125.40131.900.00-20183.03%
NFLX240426C004300002024-04-11 3:00PM EDT430.00202.00120.70126.350.00-23173.88%
NFLX240426C004350002024-04-19 10:04AM EDT435.00139.33116.55121.900.00-11179.71%
NFLX240426C004450002024-03-13 3:39PM EDT445.00165.47176.70180.800.00--1666.19%
NFLX240426C004500002024-04-19 11:18AM EDT450.00110.90100.45107.100.00-21152.05%
NFLX240426C004550002024-04-05 3:32PM EDT455.00183.0595.50101.400.00-66140.04%
NFLX240426C004600002024-04-23 3:58PM EDT460.00117.3391.6096.400.00-36142.36%
NFLX240426C004650002024-04-19 1:24PM EDT465.0092.4485.4091.950.00-11130.91%
NFLX240426C004700002024-04-22 10:02AM EDT470.0074.7380.4586.900.00-1319124.46%
NFLX240426C004750002024-04-19 1:24PM EDT475.0082.5276.5581.950.00-157125.81%
NFLX240426C004800002024-04-18 11:22AM EDT480.00139.4069.9076.450.00-5050104.22%
NFLX240426C004850002024-04-22 10:15AM EDT485.0062.0065.1071.450.00-11599.61%
NFLX240426C004900002024-04-24 12:10PM EDT490.0063.1561.1066.95-3.32-4.99%315103.10%
NFLX240426C004950002024-04-22 9:49AM EDT495.0054.2056.1561.500.00-6894.17%
NFLX240426C005000002024-04-23 12:47PM EDT500.0075.0050.3055.200.00-64573.58%
NFLX240426C005050002024-04-22 11:29AM EDT505.0049.3245.2051.150.00-2373.51%
NFLX240426C005100002024-04-24 10:09AM EDT510.0053.1541.7044.85-6.85-11.42%1468.48%
NFLX240426C005150002024-04-22 10:22AM EDT515.0034.7035.2540.050.00-6654.59%
NFLX240426C005200002024-04-23 10:50AM EDT520.0048.0032.2035.150.00-12759.64%
NFLX240426C005250002024-04-24 11:53AM EDT525.0031.2525.5028.55-13.75-30.56%82651.76%
NFLX240426C005300002024-04-24 12:32PM EDT530.0023.0022.2023.60-17.00-42.50%222545.31%
NFLX240426C005350002024-04-24 12:21PM EDT535.0019.6517.8519.00-20.20-50.69%432441.13%
NFLX240426C005400002024-04-24 11:59AM EDT540.0016.4513.6514.45-19.54-54.29%159736.27%
NFLX240426C005450002024-04-24 12:10PM EDT545.0011.2710.0010.90-21.25-65.34%11234935.68%
NFLX240426C005500002024-04-24 12:33PM EDT550.007.006.807.20-21.49-75.43%55776931.80%
NFLX240426C005550002024-04-24 12:33PM EDT555.004.504.504.70-19.43-81.03%1,34190131.12%
NFLX240426C005600002024-04-24 12:33PM EDT560.002.872.822.95-16.48-85.17%3,4461,03831.12%
NFLX240426C005650002024-04-24 12:32PM EDT565.001.881.681.81-13.30-87.62%3,96774731.60%
NFLX240426C005700002024-04-24 12:33PM EDT570.001.021.001.05-10.65-91.18%5,2181,48631.93%
NFLX240426C005750002024-04-24 12:32PM EDT575.000.600.600.64-7.94-92.97%4,2402,30633.01%
NFLX240426C005800002024-04-24 12:33PM EDT580.000.390.380.44-5.46-93.33%6,8742,28835.01%
NFLX240426C005850002024-04-24 12:29PM EDT585.000.270.240.25-3.73-93.25%1,6751,40635.60%
NFLX240426C005900002024-04-24 12:30PM EDT590.000.180.180.18-2.41-93.05%2,2041,35937.65%
NFLX240426C005950002024-04-24 12:26PM EDT595.000.130.090.13-1.59-92.44%2,6711,93139.55%
NFLX240426C006000002024-04-24 12:32PM EDT600.000.080.080.09-0.88-90.72%4,9674,32341.11%
NFLX240426C006025002024-04-24 12:11PM EDT602.500.050.040.09-0.63-92.65%22128442.87%
NFLX240426C006050002024-04-24 12:07PM EDT605.000.060.030.10-0.48-88.89%5131,40345.22%
NFLX240426C006075002024-04-24 11:50AM EDT607.500.060.030.08-0.34-85.00%10830545.61%
NFLX240426C006100002024-04-24 12:18PM EDT610.000.050.030.05-0.25-83.33%2231,40544.73%
NFLX240426C006125002024-04-24 11:04AM EDT612.500.030.030.37-0.23-88.46%2348955.47%
NFLX240426C006150002024-04-24 12:27PM EDT615.000.030.030.06-0.16-84.21%2722,35148.83%
NFLX240426C006175002024-04-24 11:44AM EDT617.500.020.020.05-0.12-85.71%3962549.41%
NFLX240426C006200002024-04-24 12:28PM EDT620.000.030.020.03-0.09-81.82%5182,23848.24%
NFLX240426C006225002024-04-24 11:06AM EDT622.500.020.010.10-0.09-81.82%1556253.13%
NFLX240426C006250002024-04-24 12:21PM EDT625.000.020.010.03-0.07-77.78%1921,54551.17%
NFLX240426C006275002024-04-24 10:03AM EDT627.500.010.010.35-0.07-87.50%7420565.23%
NFLX240426C006300002024-04-24 12:24PM EDT630.000.030.020.03-0.02-40.00%9055453.13%
NFLX240426C006325002024-04-24 9:36AM EDT632.500.040.000.14-0.01-20.00%10014760.94%
NFLX240426C006350002024-04-24 12:32PM EDT635.000.020.010.02-0.03-60.00%5140653.13%
NFLX240426C006375002024-04-24 12:03PM EDT637.500.020.010.03-0.01-33.33%69056.25%
NFLX240426C006400002024-04-24 12:00PM EDT640.000.030.010.03-0.01-25.00%1878557.42%
NFLX240426C006450002024-04-24 12:32PM EDT645.000.030.000.180.00-30633370.51%
NFLX240426C006500002024-04-24 12:18PM EDT650.000.020.010.020.00-1231,39660.94%
NFLX240426C006550002024-04-24 12:30PM EDT655.000.010.000.010.00-3163657.81%
NFLX240426C006600002024-04-24 12:31PM EDT660.000.050.000.10+0.03+150.00%2545474.61%
NFLX240426C006650002024-04-24 12:26PM EDT665.000.010.000.070.00-3130674.61%
NFLX240426C006700002024-04-24 12:30PM EDT670.000.010.000.100.00-3937480.08%
NFLX240426C006750002024-04-24 12:30PM EDT675.000.010.000.010.00-1741667.19%
NFLX240426C006800002024-04-24 11:09AM EDT680.000.010.000.120.00-288587.11%
NFLX240426C006850002024-04-24 12:31PM EDT685.000.010.000.080.00-134685.94%
NFLX240426C006900002024-04-24 12:31PM EDT690.000.010.000.010.00-344175.00%
NFLX240426C006950002024-04-24 12:31PM EDT695.000.010.000.010.00-118076.56%
NFLX240426C007000002024-04-24 9:30AM EDT700.000.010.000.010.00-42,14378.13%
NFLX240426C007050002024-04-23 9:41AM EDT705.000.020.000.02+0.01+100.00%117285.94%
NFLX240426C007100002024-04-23 3:35PM EDT710.000.010.000.010.00-6337782.81%
NFLX240426C007150002024-04-23 11:43AM EDT715.000.050.000.010.00-1010884.38%
NFLX240426C007200002024-04-23 12:47PM EDT720.000.010.000.010.00-431,07987.50%
NFLX240426C007250002024-04-22 3:33PM EDT725.000.010.000.010.00-11830890.63%
NFLX240426C007300002024-04-23 10:21AM EDT730.000.010.000.010.00-4639190.63%
NFLX240426C007350002024-04-23 10:37AM EDT735.000.020.000.100.00-1220113.28%
NFLX240426C007400002024-04-24 9:40AM EDT740.000.010.000.01-0.01-50.00%544795.31%
NFLX240426C007450002024-04-23 12:38PM EDT745.000.010.000.010.00-135296.88%
NFLX240426C007500002024-04-23 12:47PM EDT750.000.010.000.010.00-165098.44%
NFLX240426C007550002024-04-19 12:37PM EDT755.000.030.000.010.00-2995101.56%
NFLX240426C007600002024-04-19 11:46AM EDT760.000.020.000.010.00-24238103.13%
NFLX240426C007650002024-04-23 9:45AM EDT765.000.040.000.010.00-183106.25%
NFLX240426C007700002024-04-22 12:16PM EDT770.000.010.000.010.00-1219106.25%
NFLX240426C007750002024-04-19 9:30AM EDT775.000.200.000.010.00-541109.38%
NFLX240426C007800002024-04-22 10:01AM EDT780.000.010.000.010.00-4168112.50%
NFLX240426C007850002024-04-22 10:01AM EDT785.000.010.000.010.00-4237112.50%
NFLX240426C007900002024-04-22 10:02AM EDT790.000.010.000.010.00-3244115.63%
NFLX240426C007950002024-04-18 3:51PM EDT795.000.320.000.010.00--6115.63%
NFLX240426C008000002024-04-22 12:41PM EDT800.000.010.000.010.00-11,543118.75%
NFLX240426C008050002024-04-19 9:50AM EDT805.000.010.000.010.00-137118.75%
NFLX240426C008100002024-04-19 10:14AM EDT810.000.010.000.010.00-884121.88%
NFLX240426C008150002024-04-18 3:27PM EDT815.000.290.000.010.00--85125.00%
NFLX240426C008200002024-04-22 9:46AM EDT820.000.010.000.010.00-2110125.00%
NFLX240426C008250002024-04-19 9:36AM EDT825.000.020.000.010.00-7116128.13%
NFLX240426C008300002024-04-19 9:36AM EDT830.000.020.000.010.00-357128.13%
NFLX240426C008400002024-04-19 9:31AM EDT840.000.010.000.010.00-661721131.25%
NFLX240426C008500002024-04-24 11:42AM EDT850.000.010.000.010.00-1179137.50%
NFLX240426C008600002024-04-24 9:30AM EDT860.000.010.000.01-0.08-88.89%155140.63%
Options de ventepour26 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240426P002500002024-04-22 10:38AM EDT250.000.010.000.010.00-512250.00%
NFLX240426P003100002024-04-19 10:46AM EDT310.000.020.000.010.00-22184.38%
NFLX240426P003200002024-04-19 9:38AM EDT320.000.010.000.010.00-27175.00%
NFLX240426P003300002024-04-19 2:00PM EDT330.000.020.000.010.00-2,0702,070165.63%
NFLX240426P003400002024-03-19 9:49AM EDT340.000.160.000.430.00-11219.92%
NFLX240426P003500002024-04-18 3:55PM EDT350.000.090.000.020.00-24156.25%
NFLX240426P003600002024-04-18 10:09AM EDT360.000.140.000.020.00-124146.88%
NFLX240426P003700002024-04-22 9:33AM EDT370.000.020.000.320.00-2127178.32%
NFLX240426P003800002024-04-22 10:53AM EDT380.000.010.000.020.00-1030128.13%
NFLX240426P003900002024-04-19 2:01PM EDT390.000.040.000.320.00-189189157.03%
NFLX240426P004000002024-04-22 3:51PM EDT400.000.020.010.010.00-191582112.50%
NFLX240426P004050002024-04-19 3:59PM EDT405.000.080.000.250.00-360324137.50%
NFLX240426P004100002024-04-22 10:04AM EDT410.000.020.000.220.00-4129130.47%
NFLX240426P004150002024-04-22 9:40AM EDT415.000.060.000.150.00-413120.51%
NFLX240426P004200002024-04-22 10:10AM EDT420.000.030.000.110.00-18211112.11%
NFLX240426P004250002024-04-23 9:54AM EDT425.000.040.000.120.00-10395108.59%
NFLX240426P004300002024-04-22 3:58PM EDT430.000.040.000.010.00-8420384.38%
NFLX240426P004350002024-04-23 11:51AM EDT435.000.010.000.240.00-127108.01%
NFLX240426P004400002024-04-24 10:47AM EDT440.000.010.000.15-0.03-75.00%115097.85%
NFLX240426P004450002024-04-23 2:54PM EDT445.000.010.000.030.00-113479.69%
NFLX240426P004500002024-04-24 11:20AM EDT450.000.010.000.01-0.01-50.00%1946268.75%
NFLX240426P004550002024-04-23 12:58PM EDT455.000.020.000.100.00-2118280.86%
NFLX240426P004600002024-04-24 12:23PM EDT460.000.020.000.04+0.01+100.00%217370.31%
NFLX240426P004650002024-04-23 3:53PM EDT465.000.020.000.03+0.01+100.00%543664.84%
NFLX240426P004700002024-04-24 11:24AM EDT470.000.020.010.030.00-3757962.50%
NFLX240426P004750002024-04-24 12:26PM EDT475.000.030.010.030.00-2945258.59%
NFLX240426P004800002024-04-24 11:55AM EDT480.000.040.030.15+0.01+33.33%13466464.84%
NFLX240426P004850002024-04-24 12:24PM EDT485.000.050.020.07+0.02+66.67%860955.86%
NFLX240426P004900002024-04-24 12:15PM EDT490.000.090.040.09+0.05+125.00%14694153.91%
NFLX240426P004950002024-04-24 11:56AM EDT495.000.070.060.09+0.01+16.67%2198050.78%
NFLX240426P005000002024-04-24 12:29PM EDT500.000.090.090.10+0.01+12.50%5572,61848.44%
NFLX240426P005050002024-04-24 12:20PM EDT505.000.150.100.15+0.08+114.29%9259646.68%
NFLX240426P005100002024-04-24 12:32PM EDT510.000.180.150.20+0.08+88.89%2821,46244.14%
NFLX240426P005150002024-04-24 12:30PM EDT515.000.210.210.27+0.09+75.00%1911,19441.60%
NFLX240426P005200002024-04-24 12:33PM EDT520.000.360.360.37+0.20+125.00%1,3232,02238.97%
NFLX240426P005250002024-04-24 12:30PM EDT525.000.470.460.55+0.29+161.11%7361,93736.87%
NFLX240426P005300002024-04-24 12:33PM EDT530.000.800.760.85+0.62+344.44%8362,15435.06%
NFLX240426P005350002024-04-24 12:33PM EDT535.001.281.231.33+0.99+341.38%1,3171,21033.34%
NFLX240426P005400002024-04-24 12:33PM EDT540.002.072.002.14+1.74+527.27%2,1782,09832.09%
NFLX240426P005450002024-04-24 12:32PM EDT545.003.353.203.35+2.90+644.44%1,7641,27730.82%
NFLX240426P005500002024-04-24 12:33PM EDT550.005.155.105.30+4.50+725.81%11,6233,28330.59%
NFLX240426P005550002024-04-24 12:33PM EDT555.007.857.407.85+6.81+756.67%3,1901,23930.15%
NFLX240426P005600002024-04-24 12:33PM EDT560.0011.0710.4511.35+9.50+2,714.28%3,3992,42131.46%
NFLX240426P005650002024-04-24 12:32PM EDT565.0014.4514.0015.50+11.87+460.08%2,0231,35234.00%
NFLX240426P005700002024-04-24 12:31PM EDT570.0018.2918.5519.50+14.59+394.32%1,9751,33732.94%
NFLX240426P005750002024-04-24 12:24PM EDT575.0022.8023.6024.15+17.10+300.00%65383035.08%
NFLX240426P005800002024-04-24 12:26PM EDT580.0028.7526.6028.95+20.25+238.24%17840837.67%
NFLX240426P005850002024-04-24 12:00PM EDT585.0030.9730.3534.30+19.77+176.52%717047.34%
NFLX240426P005900002024-04-24 12:32PM EDT590.0038.0035.8538.00+23.20+177.64%2515310.00%
NFLX240426P005950002024-04-24 12:30PM EDT595.0041.9840.8044.65+24.26+136.91%1125961.77%
NFLX240426P006000002024-04-24 12:30PM EDT600.0047.1346.6049.95+23.53+99.70%2934170.34%
NFLX240426P006025002024-04-24 9:33AM EDT602.5029.0047.8550.95+3.00+11.54%14044.04%
NFLX240426P006050002024-04-24 10:58AM EDT605.0046.0449.0554.85+18.44+66.81%75074.15%
NFLX240426P006075002024-04-24 11:12AM EDT607.5051.4653.0057.40-0.14-0.27%38177.20%
NFLX240426P006100002024-04-24 9:36AM EDT610.0039.1655.3558.45+6.86+21.24%24249.32%
NFLX240426P006125002024-04-24 12:32PM EDT612.5060.9258.5062.60+15.46+34.01%81084.52%
NFLX240426P006150002024-04-23 1:54PM EDT615.0039.1359.4564.450.00-15878.03%
NFLX240426P006175002024-04-24 10:42AM EDT617.5059.0064.2067.00+5.80+10.90%2381.05%
NFLX240426P006200002024-04-23 3:11PM EDT620.0061.8763.4568.65+20.12+48.19%51565.14%
NFLX240426P006225002024-04-23 2:46PM EDT622.5048.9569.3573.000.00-6167.82%
NFLX240426P006250002024-04-22 3:20PM EDT625.0067.9072.2574.000.00-513078.32%
NFLX240426P006275002024-04-22 11:33AM EDT627.5071.4474.0077.700.00-3099.93%
NFLX240426P006300002024-04-23 3:11PM EDT630.0052.2076.6079.500.00-1841091.94%
NFLX240426P006325002024-04-22 10:17AM EDT632.5084.9980.5581.850.00-2076.03%
NFLX240426P006350002024-04-23 3:11PM EDT635.0061.8082.0085.050.00-60070.61%
NFLX240426P006375002024-04-22 10:17AM EDT637.5089.9981.4586.950.00-2097.36%
NFLX240426P006400002024-04-23 3:11PM EDT640.0062.0086.5589.300.00-199096.61%
NFLX240426P006450002024-04-23 3:11PM EDT645.0067.1591.5094.850.00-23730110.30%
NFLX240426P006500002024-04-23 2:52PM EDT650.0074.5096.7599.400.00-2500106.54%
NFLX240426P006550002024-04-22 10:17AM EDT655.00107.49101.85104.300.00-20108.40%
NFLX240426P006600002024-04-19 10:04AM EDT660.0087.74107.25109.600.00-4078.91%
NFLX240426P006650002024-04-22 10:17AM EDT665.00117.49108.80114.150.00-20112.45%
NFLX240426P006700002024-04-23 2:45PM EDT670.0091.85118.15119.750.00-21110.64%
NFLX240426P006750002024-04-22 10:17AM EDT675.00127.49122.45124.700.00-3099.12%
NFLX240426P006800002024-04-22 10:17AM EDT680.00132.49127.40129.850.00-20104.88%
NFLX240426P006850002024-04-22 10:17AM EDT685.00137.49131.85134.700.00-20139.11%
NFLX240426P006900002024-04-22 10:17AM EDT690.00142.49133.60138.700.00-40114.75%
NFLX240426P007000002024-04-22 3:20PM EDT700.00142.85143.35149.200.00-1710138.28%
NFLX240426P007050002024-04-22 10:17AM EDT705.00157.51151.70154.900.00-20157.57%
NFLX240426P007100002024-04-22 10:17AM EDT710.00162.82157.90159.650.00-20130.47%
NFLX240426P007150002024-04-22 10:17AM EDT715.00167.82162.25164.550.00-20105.47%
NFLX240426P007250002024-04-18 3:09PM EDT725.00118.71172.75174.750.00--0138.28%
NFLX240426P007300002024-04-22 3:20PM EDT730.00177.05176.45179.900.00-1020174.95%
NFLX240426P007350002024-04-22 10:17AM EDT735.00187.82183.10185.100.00-20157.81%
NFLX240426P007550002024-04-18 3:03PM EDT755.00146.68202.05205.000.00--0140.63%
NFLX240426P007700002024-04-22 10:17AM EDT770.00223.33213.90219.350.00-20186.67%
NFLX240426P008250002024-04-18 3:09PM EDT825.00217.30272.30274.200.00--0212.40%
NFLX240426P008300002024-04-19 2:13PM EDT830.00270.11278.10279.950.00-10208.11%
NFLX240426P008600002024-04-23 9:46AM EDT860.00294.45306.50310.300.00-10169.92%