La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
684,09+2,62 (+0,39 %)
À partir de 11:49AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour13 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier coursOffreVenteVariation% de variationVolumePosition ouverteVolatilité implicite
NFLX240913C002500002024-09-06 11:01AM EDT250.00418.69434.70441.500.00-20787.74%
NFLX240913C003500002024-09-12 10:46AM EDT350.00337.18335.00340.40+26.37+8.48%22536.33%
NFLX240913C003900002024-09-06 3:24PM EDT390.00277.44295.55300.400.00-11467.43%
NFLX240913C004000002024-09-10 10:06AM EDT400.00277.40285.45290.700.00-12451.76%
NFLX240913C004100002024-09-09 9:30AM EDT410.00264.22275.45280.800.00-33435.21%
NFLX240913C004200002024-09-03 12:33PM EDT420.00259.95265.75270.600.00--1418.95%
NFLX240913C004300002024-09-10 10:07AM EDT430.00247.26255.35259.550.00-12385.64%
NFLX240913C004400002024-09-12 9:56AM EDT440.00250.44244.50249.55+6.35+2.60%23359.42%
NFLX240913C004500002024-08-23 2:49PM EDT450.00234.50235.60239.550.00-1010356.40%
NFLX240913C004700002024-08-15 11:09AM EDT470.00195.75215.75219.450.00--1325.88%
NFLX240913C004900002024-09-06 2:24PM EDT490.00175.44195.80200.950.00-14309.67%
NFLX240913C005000002024-09-12 9:53AM EDT500.00189.64184.80191.00+14.09+8.03%557286.52%
NFLX240913C005100002024-09-11 10:55AM EDT510.00152.00175.25181.100.00-11276.37%
NFLX240913C005150002024-09-10 9:35AM EDT515.00162.91170.80176.000.00-22272.56%
NFLX240913C005200002024-09-10 2:42PM EDT520.00156.22166.80171.600.00-55276.81%
NFLX240913C005250002024-09-05 12:49PM EDT525.00157.98161.80165.100.00--3258.59%
NFLX240913C005350002024-09-03 10:11AM EDT535.00155.95150.65155.800.00-11240.82%
NFLX240913C005450002024-09-03 12:48PM EDT545.00134.85140.80145.650.00-99226.56%
NFLX240913C005500002024-09-10 10:22AM EDT550.00124.33135.45140.400.00-119215.33%
NFLX240913C005550002024-08-23 1:57PM EDT555.00131.11130.50136.500.00-22216.06%
NFLX240913C005600002024-09-09 10:19AM EDT560.00117.55125.70129.850.00-156199.39%
NFLX240913C005650002024-08-20 1:36PM EDT565.00134.65120.00125.550.00-22192.53%
NFLX240913C005700002024-09-03 10:28AM EDT570.00119.75115.30120.700.00-10188.60%
NFLX240913C005750002024-09-06 10:13AM EDT575.0094.47110.30115.100.00-111177.91%
NFLX240913C005800002024-09-06 2:46PM EDT580.0086.32105.50111.100.00-411178.44%
NFLX240913C005850002024-09-06 1:23PM EDT585.0081.25100.35105.750.00-1114168.58%
NFLX240913C005900002024-09-11 12:51PM EDT590.0081.1296.25100.400.00-11164.82%
NFLX240913C005950002024-09-06 3:42PM EDT595.0073.3389.4094.400.00-14141.06%
NFLX240913C006000002024-09-12 9:36AM EDT600.0090.1786.7589.85+14.75+19.56%268150.66%
NFLX240913C006050002024-09-05 10:28AM EDT605.0082.4280.4084.100.00-12132.30%
NFLX240913C006100002024-09-11 12:39PM EDT610.0063.2576.4580.100.00-510136.52%
NFLX240913C006150002024-09-11 11:53AM EDT615.0054.9171.2074.200.00-13123.83%
NFLX240913C006200002024-09-11 11:46AM EDT620.0050.4565.8569.000.00-1414114.26%
NFLX240913C006250002024-09-11 11:09AM EDT625.0040.6761.0064.600.00-116111.16%
NFLX240913C006300002024-09-12 10:08AM EDT630.0060.0256.8058.95+14.13+30.79%153104.93%
NFLX240913C006350002024-09-11 1:58PM EDT635.0040.9349.9054.550.00-41692.11%
NFLX240913C006400002024-09-12 10:17AM EDT640.0051.9946.7049.20+10.79+26.19%13091.54%
NFLX240913C006450002024-09-11 10:13AM EDT645.0025.7541.9044.200.00-118885.18%
NFLX240913C006500002024-09-12 10:28AM EDT650.0039.1936.0039.05+6.09+18.40%221773.85%
NFLX240913C006550002024-09-12 10:23AM EDT655.0035.9131.2033.45+8.41+30.58%34265.11%
NFLX240913C006600002024-09-12 10:43AM EDT660.0027.6426.1029.20+4.14+17.62%169660.10%
NFLX240913C006650002024-09-12 10:51AM EDT665.0022.6922.0023.40+3.99+21.34%9540852.75%
NFLX240913C006675002024-09-12 9:35AM EDT667.5018.3519.6521.30+1.35+7.94%710950.50%
NFLX240913C006700002024-09-12 10:55AM EDT670.0019.0017.7018.70+5.15+37.18%2844950.67%
NFLX240913C006725002024-09-12 11:03AM EDT672.5015.1014.6016.50+2.10+16.15%2016947.97%
NFLX240913C006750002024-09-12 10:27AM EDT675.0015.8913.1014.45+4.89+44.45%10850445.83%
NFLX240913C006775002024-09-12 10:24AM EDT677.5014.7810.8012.75+5.78+64.22%2614945.13%
NFLX240913C006800002024-09-12 11:15AM EDT680.0010.909.5510.55+3.80+53.52%38196041.42%
NFLX240913C006825002024-09-12 11:12AM EDT682.508.808.159.25+2.70+44.26%8743441.77%
NFLX240913C006850002024-09-12 11:18AM EDT685.006.516.157.75+1.62+33.13%66686040.54%
NFLX240913C006875002024-09-12 11:18AM EDT687.505.114.256.35+1.22+31.36%33460339.19%
NFLX240913C006900002024-09-12 11:18AM EDT690.004.003.654.10+1.60+66.67%1,4951,43732.72%
NFLX240913C006925002024-09-12 11:10AM EDT692.503.062.653.05+0.96+45.71%60276331.45%
NFLX240913C006950002024-09-12 11:15AM EDT695.002.501.862.31+1.12+81.16%1,18977831.04%
NFLX240913C007000002024-09-12 11:18AM EDT700.001.030.921.05+0.37+56.06%7,0902,19628.74%
NFLX240913C007050002024-09-12 11:18AM EDT705.000.470.430.53+0.12+34.29%2,3831,21928.81%
NFLX240913C007100002024-09-12 11:19AM EDT710.000.250.220.29+0.11+78.57%2,4101,26829.79%
NFLX240913C007150002024-09-12 11:19AM EDT715.000.120.040.18+0.05+38.46%56763731.45%
NFLX240913C007200002024-09-12 11:16AM EDT720.000.080.060.10+0.03+75.00%5401,03832.42%
NFLX240913C007250002024-09-12 10:20AM EDT725.000.060.050.070.00-5950334.38%
NFLX240913C007300002024-09-12 9:41AM EDT730.000.230.010.08+0.20+666.67%526838.57%
NFLX240913C007350002024-09-12 10:28AM EDT735.000.020.020.03-0.02-50.00%414037.50%
NFLX240913C007400002024-09-12 11:09AM EDT740.000.040.020.04+0.02+66.67%439141.80%
NFLX240913C007450002024-09-12 10:31AM EDT745.000.020.020.05-0.01-33.33%428246.29%
NFLX240913C007500002024-09-12 11:14AM EDT750.000.020.010.03+0.01+100.00%651946.88%
NFLX240913C007550002024-09-11 1:58PM EDT755.000.010.011.490.00-196978.13%
NFLX240913C007600002024-09-11 3:10PM EDT760.000.020.010.600.00-614770.51%
NFLX240913C007650002024-09-10 12:10PM EDT765.000.010.001.500.00-63786.35%
NFLX240913C007700002024-09-10 12:11PM EDT770.000.010.000.090.00-11860.94%
NFLX240913C007750002024-09-12 10:12AM EDT775.000.010.000.04-0.01-50.00%273458.98%
NFLX240913C007800002024-09-11 2:18PM EDT780.000.010.000.010.00-1116454.69%
NFLX240913C007850002024-09-11 12:17PM EDT785.000.020.000.010.00-11057.81%
NFLX240913C007900002024-09-10 3:17PM EDT790.000.010.000.010.00-111859.38%
NFLX240913C007950002024-09-06 3:49PM EDT795.000.080.000.010.00-3262.50%
NFLX240913C008000002024-09-06 10:42AM EDT800.000.030.000.010.00-104764.06%
NFLX240913C008100002024-09-05 11:17AM EDT810.000.050.000.010.00-212168.75%
NFLX240913C008200002024-09-10 9:33AM EDT820.000.010.000.010.00-1273.44%
NFLX240913C008300002024-08-27 11:49AM EDT830.000.190.000.010.00-2478.13%
NFLX240913C008400002024-08-20 2:25PM EDT840.000.650.000.010.00--482.81%
NFLX240913C008600002024-08-28 11:22AM EDT860.000.240.000.010.00-2290.63%
NFLX240913C009100002024-09-09 9:33AM EDT910.000.020.000.010.00-38112.50%
NFLX240913C009400002024-09-09 9:37AM EDT940.000.010.000.010.00-562562125.00%
NFLX240913C009500002024-09-06 10:11AM EDT950.000.010.000.010.00-2224128.13%
Options de ventepour13 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier coursOffreVenteVariation% de variationVolumePosition ouverteVolatilité implicite
NFLX240913P002500002024-09-12 9:35AM EDT250.000.010.000.010.00-1520381.25%
NFLX240913P003000002024-09-06 12:22PM EDT300.000.020.000.010.00-100100312.50%
NFLX240913P003200002024-09-06 2:21PM EDT320.000.010.000.860.00-751431.64%
NFLX240913P003300002024-08-29 12:41PM EDT330.000.010.000.530.00--8392.19%
NFLX240913P003400002024-08-28 1:32PM EDT340.000.010.000.530.00-66377.34%
NFLX240913P003500002024-08-28 2:28PM EDT350.000.470.000.870.00-11384.96%
NFLX240913P003600002024-09-06 12:17PM EDT360.000.020.000.010.00-4238243.75%
NFLX240913P003700002024-09-10 12:00PM EDT370.000.010.000.010.00-1266237.50%
NFLX240913P003800002024-08-30 12:06PM EDT380.000.030.000.530.00-11321.48%
NFLX240913P004000002024-08-08 2:08PM EDT400.000.270.000.520.00--4294.92%
NFLX240913P004200002024-09-05 3:09PM EDT420.000.010.000.530.00-2020271.09%
NFLX240913P004300002024-08-05 2:00PM EDT430.000.930.000.520.00--2258.59%
NFLX240913P004400002024-09-06 11:13AM EDT440.000.030.000.520.00-1224246.88%
NFLX240913P004500002024-09-05 12:28PM EDT450.000.040.000.530.00-3750235.94%
NFLX240913P004600002024-08-15 1:32PM EDT460.000.220.000.540.00-13225.39%
NFLX240913P004700002024-08-23 2:23PM EDT470.000.370.000.520.00-25213.28%
NFLX240913P004800002024-09-11 9:46AM EDT480.000.010.000.610.00-224206.64%
NFLX240913P004900002024-09-10 10:02AM EDT490.000.010.000.540.00-100102192.77%
NFLX240913P004950002024-08-05 11:51AM EDT495.002.730.020.540.00--2188.48%
NFLX240913P005000002024-09-11 10:52AM EDT500.000.020.000.010.00-1398125.00%
NFLX240913P005050002024-09-11 9:45AM EDT505.000.010.000.010.00-151121.88%
NFLX240913P005100002024-09-06 3:48PM EDT510.000.070.000.010.00-3569118.75%
NFLX240913P005150002024-09-11 2:50PM EDT515.000.010.000.010.00-140155112.50%
NFLX240913P005200002024-09-06 3:47PM EDT520.000.080.000.690.00-418167.29%
NFLX240913P005250002024-09-03 1:53PM EDT525.000.090.000.760.00-37164.26%
NFLX240913P005300002024-09-10 10:18AM EDT530.000.020.000.840.00-1413161.43%
NFLX240913P005350002024-09-10 10:26AM EDT535.000.010.000.930.00-72104158.50%
NFLX240913P005400002024-09-11 3:44PM EDT540.000.020.001.050.00-10287156.15%
NFLX240913P005450002024-09-11 3:28PM EDT545.000.010.000.140.00-3116116.80%
NFLX240913P005500002024-09-11 2:19PM EDT550.000.010.000.05-0.05-83.33%1908101.56%
NFLX240913P005550002024-09-12 10:57AM EDT555.000.010.000.01-0.01-50.00%1223784.38%
NFLX240913P005600002024-09-11 10:57AM EDT560.000.030.000.080.00-17098.44%
NFLX240913P005650002024-09-11 1:03PM EDT565.000.020.001.440.00-4117136.91%
NFLX240913P005700002024-09-11 3:26PM EDT570.000.010.000.050.00-410386.33%
NFLX240913P005750002024-09-12 11:18AM EDT575.000.010.000.03-0.02-66.67%65378.91%
NFLX240913P005800002024-09-12 11:18AM EDT580.000.020.010.020.00-4090075.00%
NFLX240913P005850002024-09-12 9:48AM EDT585.000.010.010.09-0.02-66.67%54180.47%
NFLX240913P005900002024-09-11 2:13PM EDT590.000.040.010.050.00-3315872.66%
NFLX240913P005950002024-09-11 12:06PM EDT595.000.040.011.500.00-2150106.01%
NFLX240913P006000002024-09-12 11:19AM EDT600.000.010.010.02-0.02-66.67%571160.94%
NFLX240913P006050002024-09-12 9:59AM EDT605.000.010.010.08-0.04-80.00%822264.06%
NFLX240913P006100002024-09-12 10:48AM EDT610.000.010.010.05-0.04-80.00%8757157.42%
NFLX240913P006150002024-09-12 10:43AM EDT615.000.010.010.06-0.03-75.00%1557954.69%
NFLX240913P006200002024-09-12 10:04AM EDT620.000.020.020.07-0.02-50.00%4291252.34%
NFLX240913P006250002024-09-12 11:04AM EDT625.000.040.030.07-0.05-55.56%241,06451.17%
NFLX240913P006300002024-09-12 11:08AM EDT630.000.040.040.05-0.03-42.86%9253945.31%
NFLX240913P006350002024-09-12 11:13AM EDT635.000.060.040.06-0.05-45.45%20578042.38%
NFLX240913P006400002024-09-12 11:08AM EDT640.000.060.050.08-0.08-57.14%16881139.84%
NFLX240913P006450002024-09-12 11:13AM EDT645.000.080.050.09-0.16-66.67%11178136.33%
NFLX240913P006500002024-09-12 11:15AM EDT650.000.100.100.14-0.14-48.28%2132,24934.38%
NFLX240913P006550002024-09-12 10:59AM EDT655.000.200.120.26-0.30-60.00%5591,21433.35%
NFLX240913P006600002024-09-12 11:05AM EDT660.000.310.190.35-0.44-58.67%1,3602,83130.27%
NFLX240913P006650002024-09-12 11:15AM EDT665.000.510.410.53-0.78-60.47%4121,39727.71%
NFLX240913P006675002024-09-12 11:16AM EDT667.500.510.560.73-1.20-70.18%34825927.17%
NFLX240913P006700002024-09-12 11:11AM EDT670.000.750.760.97-1.17-60.94%50175926.39%
NFLX240913P006725002024-09-12 11:17AM EDT672.501.071.001.27-1.73-61.79%40248525.48%
NFLX240913P006750002024-09-12 11:18AM EDT675.001.451.361.58-1.75-54.69%61573424.04%
NFLX240913P006775002024-09-12 11:17AM EDT677.501.821.752.15-1.98-52.11%1,24736723.55%
NFLX240913P006800002024-09-12 11:17AM EDT680.002.372.462.67-2.22-48.37%1,26347821.94%
NFLX240913P006825002024-09-12 11:16AM EDT682.503.252.993.40-3.51-51.92%21916720.56%
NFLX240913P006850002024-09-12 11:18AM EDT685.004.073.904.40-2.76-40.41%87031519.45%
NFLX240913P006875002024-09-12 11:13AM EDT687.504.555.005.55-5.45-54.50%2461917.75%
NFLX240913P006900002024-09-12 11:18AM EDT690.006.506.257.00-4.20-39.25%91721315.88%
NFLX240913P006925002024-09-12 10:37AM EDT692.509.857.408.30-12.90-56.70%73120.00%
NFLX240913P006950002024-09-12 9:48AM EDT695.007.577.9010.00-15.01-66.47%331140.00%
NFLX240913P007000002024-09-12 10:37AM EDT700.0015.0011.1513.95-4.50-23.08%2451550.00%
NFLX240913P007050002024-09-12 10:37AM EDT705.0019.2017.7019.00-11.05-36.53%5180.00%
NFLX240913P007100002024-09-12 10:38AM EDT710.0024.0021.7523.25-19.90-45.33%100.00%
NFLX240913P007150002024-09-11 2:13PM EDT715.0025.0026.2529.55-15.55-38.35%40400.00%
NFLX240913P007200002024-09-11 2:13PM EDT720.0031.3930.8533.40-14.12-31.03%200.00%
NFLX240913P007250002024-09-06 2:53PM EDT725.0059.6935.1038.950.00-100.00%
NFLX240913P007300002024-09-05 10:58AM EDT730.0040.0041.1544.70-7.59-15.95%410.00%
NFLX240913P007400002024-09-03 10:41AM EDT740.0058.5051.3053.850.00-100.00%
NFLX240913P007700002024-08-20 10:38AM EDT770.0070.0079.0584.700.00--00.00%
NFLX240913P009500002024-09-03 11:07AM EDT950.00270.10260.65265.650.00--00.00%