Marchés français ouverture 1 h 34 min

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
646,75+11,08 (+1,74 %)
À la clôture : 04:00PM EDT
647,32 +0,57 (+0,09 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C003000002024-05-21 12:08PM EDT300.00344.470.000.000.00--00.00%
NFLX240531C003200002024-05-15 9:52AM EDT320.00295.210.000.000.00--00.00%
NFLX240531C003600002024-05-24 10:37AM EDT360.00289.100.000.000.00-200.00%
NFLX240531C003700002024-05-17 1:05PM EDT370.00251.680.000.000.00-200.00%
NFLX240531C003900002024-05-24 12:14PM EDT390.00259.630.000.000.00-100.00%
NFLX240531C004000002024-05-14 10:42AM EDT400.00218.400.000.000.00-200.00%
NFLX240531C004100002024-05-24 3:19PM EDT410.00237.500.000.000.00-600.00%
NFLX240531C004200002024-05-24 3:58PM EDT420.00226.740.000.000.00-1000.00%
NFLX240531C004300002024-05-24 11:18AM EDT430.00221.530.000.000.00-100.00%
NFLX240531C004350002024-05-24 12:08PM EDT435.00214.540.000.000.00-200.00%
NFLX240531C004400002024-05-20 11:06AM EDT440.00188.000.000.000.00--00.00%
NFLX240531C004550002024-05-13 3:44PM EDT455.00164.000.000.000.00-200.00%
NFLX240531C004600002024-04-26 11:03AM EDT460.0099.13184.80188.550.00-16187.74%
NFLX240531C004650002024-05-13 12:49PM EDT465.00151.400.000.000.00-300.00%
NFLX240531C004700002024-04-18 9:30AM EDT470.00147.27148.05155.400.00--10.00%
NFLX240531C004750002024-05-16 9:52AM EDT475.00143.580.000.000.00--00.00%
NFLX240531C004800002024-04-22 10:59AM EDT480.0074.840.000.000.00-100.00%
NFLX240531C004850002024-05-02 3:05PM EDT485.0082.000.000.000.00-100.00%
NFLX240531C004900002024-04-22 11:32AM EDT490.0072.000.000.000.00-100.00%
NFLX240531C004950002024-04-24 12:10PM EDT495.0064.15149.85153.650.00-4450.00%
NFLX240531C005000002024-05-24 3:39PM EDT500.00147.220.000.000.00-400.00%
NFLX240531C005050002024-05-21 2:21PM EDT505.00143.240.000.000.00-100.00%
NFLX240531C005100002024-05-24 10:12AM EDT510.00138.440.000.000.00-500.00%
NFLX240531C005150002024-05-13 3:37PM EDT515.00104.000.000.000.00-900.00%
NFLX240531C005200002024-05-09 9:48AM EDT520.0087.550.000.000.00-100.00%
NFLX240531C005250002024-05-23 11:20AM EDT525.00115.440.000.000.00-300.00%
NFLX240531C005300002024-05-24 3:19PM EDT530.00117.480.000.000.00-600.00%
NFLX240531C005350002024-05-23 10:16AM EDT535.00102.390.000.000.00-100.00%
NFLX240531C005400002024-05-23 3:26PM EDT540.0092.100.000.000.00-100.00%
NFLX240531C005425002024-05-23 3:26PM EDT542.5089.600.000.000.00--00.00%
NFLX240531C005450002024-05-24 3:58PM EDT545.00101.770.000.000.00-500.00%
NFLX240531C005500002024-05-24 3:52PM EDT550.0096.870.000.000.00-1200.00%
NFLX240531C005550002024-05-24 10:26AM EDT555.0095.480.000.000.00-200.00%
NFLX240531C005600002024-05-24 3:58PM EDT560.0086.870.000.000.00-300.00%
NFLX240531C005650002024-05-24 3:58PM EDT565.0081.910.000.000.00-100.00%
NFLX240531C005700002024-05-24 3:30PM EDT570.0077.830.000.000.00-200.00%
NFLX240531C005725002024-05-24 9:59AM EDT572.5074.100.000.000.00-100.00%
NFLX240531C005750002024-05-24 3:27PM EDT575.0073.030.000.000.00-1300.00%
NFLX240531C005775002024-05-24 1:36PM EDT577.5072.750.000.000.00-200.00%
NFLX240531C005800002024-05-24 2:03PM EDT580.0070.600.000.000.00-300.00%
NFLX240531C005825002024-05-24 1:36PM EDT582.5068.300.000.000.00-100.00%
NFLX240531C005850002024-05-24 3:14PM EDT585.0063.000.000.000.00-1000.00%
NFLX240531C005875002024-05-24 10:55AM EDT587.5062.620.000.000.00-800.00%
NFLX240531C005900002024-05-24 1:59PM EDT590.0060.850.000.000.00-100.00%
NFLX240531C005925002024-05-17 10:01AM EDT592.5033.000.000.000.00-100.00%
NFLX240531C005950002024-05-24 2:24PM EDT595.0056.030.000.000.00-1700.00%
NFLX240531C005975002024-05-23 1:00PM EDT597.5041.190.000.000.00-100.00%
NFLX240531C006000002024-05-24 3:58PM EDT600.0047.540.000.000.00-12300.00%
NFLX240531C006025002024-05-24 3:40PM EDT602.5045.640.000.000.00-7300.00%
NFLX240531C006050002024-05-24 3:45PM EDT605.0042.100.000.000.00-3900.00%
NFLX240531C006075002024-05-24 11:33AM EDT607.5043.300.000.000.00-200.00%
NFLX240531C006100002024-05-24 3:58PM EDT610.0037.230.000.000.00-2200.00%
NFLX240531C006125002024-05-24 3:54PM EDT612.5035.050.000.000.00-400.00%
NFLX240531C006150002024-05-24 3:54PM EDT615.0032.220.000.000.00-3500.00%
NFLX240531C006175002024-05-24 3:42PM EDT617.5030.350.000.000.00-53800.00%
NFLX240531C006200002024-05-24 3:57PM EDT620.0028.180.000.000.00-5600.00%
NFLX240531C006225002024-05-24 2:52PM EDT622.5028.520.000.000.00-2100.00%
NFLX240531C006250002024-05-24 3:25PM EDT625.0024.150.000.000.00-3600.00%
NFLX240531C006275002024-05-24 3:50PM EDT627.5021.270.000.000.00-55400.00%
NFLX240531C006300002024-05-24 3:57PM EDT630.0019.080.000.000.00-10400.00%
NFLX240531C006325002024-05-24 12:53PM EDT632.5020.730.000.000.00-4100.00%
NFLX240531C006350002024-05-24 3:57PM EDT635.0015.080.000.000.00-24500.00%
NFLX240531C006375002024-05-24 3:56PM EDT637.5013.060.000.000.00-13400.00%
NFLX240531C006400002024-05-24 3:56PM EDT640.0011.480.000.000.00-65800.00%
NFLX240531C006425002024-05-24 3:54PM EDT642.5010.150.000.000.00-25200.00%
NFLX240531C006450002024-05-24 3:59PM EDT645.009.000.000.000.00-65100.00%
NFLX240531C006475002024-05-24 3:59PM EDT647.507.590.000.000.00-47100.39%
NFLX240531C006500002024-05-24 3:59PM EDT650.006.500.000.000.00-1,84701.56%
NFLX240531C006525002024-05-24 3:59PM EDT652.505.390.000.000.00-66701.56%
NFLX240531C006550002024-05-24 3:59PM EDT655.004.600.000.000.00-1,14303.13%
NFLX240531C006575002024-05-24 3:56PM EDT657.503.650.000.000.00-19303.13%
NFLX240531C006600002024-05-24 3:59PM EDT660.003.110.000.000.00-96003.13%
NFLX240531C006625002024-05-24 3:59PM EDT662.502.620.000.000.00-99406.25%
NFLX240531C006650002024-05-24 3:59PM EDT665.002.160.000.000.00-70806.25%
NFLX240531C006675002024-05-24 3:58PM EDT667.501.790.000.000.00-23906.25%
NFLX240531C006700002024-05-24 3:59PM EDT670.001.460.000.000.00-95406.25%
NFLX240531C006725002024-05-24 3:59PM EDT672.501.210.000.000.00-28106.25%
NFLX240531C006750002024-05-24 3:59PM EDT675.000.990.000.000.00-55506.25%
NFLX240531C006775002024-05-24 3:59PM EDT677.500.770.000.000.00-184012.50%
NFLX240531C006800002024-05-24 3:57PM EDT680.000.730.000.000.00-506012.50%
NFLX240531C006825002024-05-24 3:59PM EDT682.500.540.000.000.00-112012.50%
NFLX240531C006850002024-05-24 3:56PM EDT685.000.420.000.000.00-240012.50%
NFLX240531C006875002024-05-24 3:41PM EDT687.500.380.000.000.00-81012.50%
NFLX240531C006900002024-05-24 3:55PM EDT690.000.310.000.000.00-722012.50%
NFLX240531C006925002024-05-24 3:17PM EDT692.500.300.000.000.00-133012.50%
NFLX240531C006950002024-05-24 3:57PM EDT695.000.220.000.000.00-283012.50%
NFLX240531C006975002024-05-24 10:36AM EDT697.500.330.000.000.00-1012.50%
NFLX240531C007000002024-05-24 3:57PM EDT700.000.180.000.000.00-1,086012.50%
NFLX240531C007025002024-05-24 2:01PM EDT702.500.200.000.000.00-20012.50%
NFLX240531C007050002024-05-24 3:50PM EDT705.000.160.000.000.00-37012.50%
NFLX240531C007075002024-05-24 3:50PM EDT707.500.130.000.000.00-14012.50%
NFLX240531C007100002024-05-24 3:42PM EDT710.000.110.000.000.00-325025.00%
NFLX240531C007125002024-05-24 10:00AM EDT712.500.150.000.000.00-2025.00%
NFLX240531C007150002024-05-24 3:47PM EDT715.000.090.000.000.00-180025.00%
NFLX240531C007175002024-05-24 3:50PM EDT717.500.080.000.000.00-12025.00%
NFLX240531C007200002024-05-24 3:43PM EDT720.000.100.000.000.00-67025.00%
NFLX240531C007225002024-05-22 1:01PM EDT722.500.170.000.000.00--025.00%
NFLX240531C007250002024-05-24 3:40PM EDT725.000.080.000.000.00-48025.00%
NFLX240531C007275002024-05-22 9:32AM EDT727.500.220.000.000.00--025.00%
NFLX240531C007300002024-05-24 10:44AM EDT730.000.090.000.000.00-2025.00%
NFLX240531C007325002024-05-24 10:27AM EDT732.500.100.000.000.00-2025.00%
NFLX240531C007350002024-05-23 11:44AM EDT735.000.070.000.000.00--025.00%
NFLX240531C007375002024-05-22 2:25PM EDT737.500.080.000.000.00--025.00%
NFLX240531C007400002024-05-24 10:44AM EDT740.000.060.000.000.00-1025.00%
NFLX240531C007500002024-05-24 11:14AM EDT750.000.040.000.000.00-8025.00%
NFLX240531C007600002024-05-22 3:58PM EDT760.000.040.000.000.00-74025.00%
NFLX240531C007700002024-05-24 12:57PM EDT770.000.010.000.000.00-5025.00%
NFLX240531C007800002024-05-24 9:59AM EDT780.000.020.000.000.00-2025.00%
NFLX240531C007900002024-04-19 3:14PM EDT790.000.430.000.000.00-12150.00%
NFLX240531C008000002024-05-24 1:38PM EDT800.000.040.000.000.00-16050.00%
NFLX240531C008100002024-05-20 12:24PM EDT810.000.030.000.000.00-15050.00%
NFLX240531C008200002024-05-17 10:47AM EDT820.000.240.000.000.00-1050.00%
NFLX240531C008500002024-05-21 11:04AM EDT850.000.070.000.000.00-1050.00%
NFLX240531C008600002024-05-20 2:44PM EDT860.000.040.000.000.00-14050.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P002500002024-05-21 10:02AM EDT250.000.010.000.000.00-1050.00%
NFLX240531P003000002024-05-15 12:16PM EDT300.000.070.000.000.00--050.00%
NFLX240531P003100002024-04-23 1:35PM EDT310.000.050.000.000.00--150.00%
NFLX240531P003500002024-04-15 2:54PM EDT350.000.210.000.870.00--1253.13%
NFLX240531P003700002024-05-03 10:26AM EDT370.000.200.000.000.00-53050.00%
NFLX240531P003900002024-05-10 1:37PM EDT390.000.040.000.000.00--050.00%
NFLX240531P004000002024-05-24 3:58PM EDT400.000.040.000.000.00-1050.00%
NFLX240531P004200002024-05-24 3:57PM EDT420.000.010.000.000.00-1050.00%
NFLX240531P004300002024-05-14 3:38PM EDT430.000.040.000.000.00-30050.00%
NFLX240531P004350002024-05-10 3:26PM EDT435.000.120.000.000.00-1050.00%
NFLX240531P004400002024-05-22 9:36AM EDT440.000.030.000.000.00-3050.00%
NFLX240531P004450002024-05-21 3:42PM EDT445.000.020.000.000.00-1050.00%
NFLX240531P004500002024-05-21 11:52AM EDT450.000.030.000.000.00-1050.00%
NFLX240531P004550002024-05-22 11:10AM EDT455.000.020.000.000.00-6050.00%
NFLX240531P004600002024-05-16 11:42AM EDT460.000.010.000.000.00-2050.00%
NFLX240531P004650002024-05-22 1:59PM EDT465.000.030.000.000.00-2050.00%
NFLX240531P004700002024-05-21 1:47PM EDT470.000.030.000.000.00-1050.00%
NFLX240531P004750002024-05-22 11:08AM EDT475.000.020.000.000.00-1050.00%
NFLX240531P004800002024-05-23 3:55PM EDT480.000.020.000.000.00-14050.00%
NFLX240531P004850002024-05-23 9:30AM EDT485.000.020.000.000.00-2050.00%
NFLX240531P004900002024-05-24 12:11PM EDT490.000.020.000.000.00-2050.00%
NFLX240531P004950002024-05-21 12:56PM EDT495.000.050.000.000.00-1050.00%
NFLX240531P005000002024-05-24 12:17PM EDT500.000.030.000.000.00-31050.00%
NFLX240531P005050002024-05-22 1:08PM EDT505.000.030.000.000.00-5050.00%
NFLX240531P005100002024-05-24 1:23PM EDT510.000.030.000.000.00-8050.00%
NFLX240531P005150002024-05-24 11:24AM EDT515.000.030.000.000.00-1050.00%
NFLX240531P005200002024-05-24 9:38AM EDT520.000.030.000.000.00-5050.00%
NFLX240531P005250002024-05-24 3:59PM EDT525.000.020.000.000.00-370050.00%
NFLX240531P005300002024-05-24 3:58PM EDT530.000.050.000.000.00-17050.00%
NFLX240531P005350002024-05-22 10:53AM EDT535.000.070.000.000.00-3025.00%
NFLX240531P005400002024-05-24 3:07PM EDT540.000.040.000.000.00-5025.00%
NFLX240531P005450002024-05-24 2:30PM EDT545.000.050.000.000.00-4025.00%
NFLX240531P005500002024-05-24 3:21PM EDT550.000.050.000.000.00-115025.00%
NFLX240531P005525002024-05-24 9:49AM EDT552.500.060.000.000.00-1025.00%
NFLX240531P005550002024-05-24 3:22PM EDT555.000.040.000.000.00-9025.00%
NFLX240531P005600002024-05-24 2:49PM EDT560.000.050.000.000.00-117025.00%
NFLX240531P005625002024-05-23 2:43PM EDT562.500.160.000.000.00--025.00%
NFLX240531P005650002024-05-24 3:13PM EDT565.000.060.000.000.00-79025.00%
NFLX240531P005675002024-05-23 2:43PM EDT567.500.200.000.000.00--025.00%
NFLX240531P005700002024-05-24 3:42PM EDT570.000.080.000.000.00-42025.00%
NFLX240531P005725002024-05-24 11:58AM EDT572.500.090.000.000.00-5025.00%
NFLX240531P005750002024-05-24 3:26PM EDT575.000.080.000.000.00-170025.00%
NFLX240531P005775002024-05-24 3:50PM EDT577.500.080.000.000.00-16025.00%
NFLX240531P005800002024-05-24 3:52PM EDT580.000.090.000.000.00-184025.00%
NFLX240531P005825002024-05-22 10:47AM EDT582.500.230.000.000.00--025.00%
NFLX240531P005850002024-05-24 3:56PM EDT585.000.110.000.000.00-26025.00%
NFLX240531P005875002024-05-24 3:42PM EDT587.500.140.000.000.00-39025.00%
NFLX240531P005900002024-05-24 3:59PM EDT590.000.160.000.000.00-50025.00%
NFLX240531P005925002024-05-24 3:15PM EDT592.500.180.000.000.00-25012.50%
NFLX240531P005950002024-05-24 3:59PM EDT595.000.230.000.000.00-94012.50%
NFLX240531P005975002024-05-24 3:54PM EDT597.500.190.000.000.00-142012.50%
NFLX240531P006000002024-05-24 3:58PM EDT600.000.220.000.000.00-546012.50%
NFLX240531P006025002024-05-24 3:52PM EDT602.500.280.000.000.00-141012.50%
NFLX240531P006050002024-05-24 3:57PM EDT605.000.300.000.000.00-187012.50%
NFLX240531P006075002024-05-24 3:52PM EDT607.500.400.000.000.00-90012.50%
NFLX240531P006100002024-05-24 3:59PM EDT610.000.400.000.000.00-359012.50%
NFLX240531P006125002024-05-24 3:55PM EDT612.500.460.000.000.00-175012.50%
NFLX240531P006150002024-05-24 3:49PM EDT615.000.640.000.000.00-433012.50%
NFLX240531P006175002024-05-24 3:53PM EDT617.500.740.000.000.00-272012.50%
NFLX240531P006200002024-05-24 3:59PM EDT620.000.870.000.000.00-50706.25%
NFLX240531P006225002024-05-24 3:53PM EDT622.501.090.000.000.00-37206.25%
NFLX240531P006250002024-05-24 3:59PM EDT625.001.360.000.000.00-70106.25%
NFLX240531P006275002024-05-24 3:57PM EDT627.501.680.000.000.00-31906.25%
NFLX240531P006300002024-05-24 3:59PM EDT630.002.050.000.000.00-2,95406.25%
NFLX240531P006325002024-05-24 3:59PM EDT632.502.560.000.000.00-26406.25%
NFLX240531P006350002024-05-24 3:59PM EDT635.003.140.000.000.00-69803.13%
NFLX240531P006375002024-05-24 3:56PM EDT637.503.900.000.000.00-29703.13%
NFLX240531P006400002024-05-24 3:59PM EDT640.004.740.000.000.00-1,29903.13%
NFLX240531P006425002024-05-24 3:59PM EDT642.505.600.000.000.00-60801.56%
NFLX240531P006450002024-05-24 3:59PM EDT645.006.600.000.000.00-1,86400.78%
NFLX240531P006475002024-05-24 3:59PM EDT647.508.050.000.000.00-86300.00%
NFLX240531P006500002024-05-24 3:59PM EDT650.009.200.000.000.00-91600.00%
NFLX240531P006525002024-05-24 3:34PM EDT652.5011.000.000.000.00-15900.00%
NFLX240531P006550002024-05-24 3:55PM EDT655.0013.000.000.000.00-7300.00%
NFLX240531P006575002024-05-24 3:44PM EDT657.5014.700.000.000.00-400.00%
NFLX240531P006600002024-05-24 3:30PM EDT660.0016.200.000.000.00-4400.00%
NFLX240531P006625002024-05-24 3:51PM EDT662.5018.350.000.000.00-1700.00%
NFLX240531P006650002024-05-24 2:44PM EDT665.0018.100.000.000.00-300.00%
NFLX240531P006700002024-05-24 1:14PM EDT670.0021.160.000.000.00-500.00%
NFLX240531P006725002024-05-24 2:57PM EDT672.5026.000.000.000.00-100.00%
NFLX240531P006750002024-05-24 1:55PM EDT675.0026.000.000.000.00-200.00%
NFLX240531P006800002024-05-24 1:25PM EDT680.0029.000.000.000.00-500.00%
NFLX240531P006825002024-05-21 11:31AM EDT682.5037.550.000.000.00--00.00%
NFLX240531P006850002024-05-24 12:28PM EDT685.0036.100.000.000.00-200.00%
NFLX240531P006900002024-05-21 9:30AM EDT690.0054.290.000.000.00--00.00%
NFLX240531P006925002024-05-24 10:51AM EDT692.5043.450.000.000.00-100.00%
NFLX240531P007000002024-05-24 3:58PM EDT700.0053.680.000.000.00-300.00%
NFLX240531P007100002024-05-22 2:42PM EDT710.0069.450.000.000.00--00.00%
NFLX240531P007150002024-05-21 12:24PM EDT715.0069.000.000.000.00--00.00%
NFLX240531P007700002024-05-14 2:23PM EDT770.00160.580.000.000.00--00.00%
NFLX240531P008600002024-05-23 9:59AM EDT860.00224.100.000.000.00--00.00%