La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
686,12+7,09 (+1,04 %)
À la clôture : 04:00PM EDT
686,17 +0,05 (+0,01 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240628C003700002024-06-13 3:12PM EDT370.00283.85312.90320.850.00-22205.37%
NFLX240628C003900002024-06-21 3:09PM EDT390.00295.99293.10300.70+13.28+4.70%12190.43%
NFLX240628C004000002024-06-12 11:07AM EDT400.00251.07283.20290.850.00-33186.77%
NFLX240628C004100002024-06-13 9:30AM EDT410.00234.93273.75280.350.00-33179.88%
NFLX240628C004600002024-06-14 10:20AM EDT460.00212.00223.40230.950.00--1146.78%
NFLX240628C004650002024-05-28 12:10PM EDT465.00181.56218.95225.400.00-11143.31%
NFLX240628C004700002024-05-14 3:43PM EDT470.00145.15182.95186.050.00--40.00%
NFLX240628C004950002024-05-17 10:17AM EDT495.00130.81173.95177.050.00-100.00%
NFLX240628C005000002024-06-18 10:11AM EDT500.00180.17183.50191.000.00-28121.27%
NFLX240628C005050002024-06-05 11:06AM EDT505.00139.79179.05185.500.00-54118.43%
NFLX240628C005100002024-06-20 3:56PM EDT510.00170.22173.50181.000.00-23114.75%
NFLX240628C005150002024-06-20 1:15PM EDT515.00162.65169.00175.550.00-147111.94%
NFLX240628C005200002024-06-18 10:26AM EDT520.00160.55163.50170.900.00-23107.47%
NFLX240628C005250002024-06-21 2:22PM EDT525.00160.51158.30165.90+13.11+8.89%82102.56%
NFLX240628C005300002024-05-13 9:47AM EDT530.0084.00119.95123.050.00-120.00%
NFLX240628C005350002024-06-06 10:53AM EDT535.00122.40148.50156.050.00--199.22%
NFLX240628C005400002024-06-20 2:32PM EDT540.00138.60144.05150.550.00-1196.44%
NFLX240628C005500002024-06-21 3:10PM EDT550.00136.13133.40141.05+61.13+81.51%1289.14%
NFLX240628C005550002024-05-24 3:02PM EDT555.0097.42128.40135.950.00-1285.35%
NFLX240628C005600002024-06-21 3:01PM EDT560.00125.69123.50131.10+3.07+2.50%21484.03%
NFLX240628C005650002024-06-20 1:48PM EDT565.00111.03118.30126.100.00-2279.64%
NFLX240628C005700002024-06-21 1:29PM EDT570.00114.49113.50121.05+33.71+41.73%1777.61%
NFLX240628C005750002024-06-21 1:49PM EDT575.00109.58108.30116.10-0.70-0.63%21673.61%
NFLX240628C005800002024-06-21 1:50PM EDT580.00104.75103.50111.00+7.43+7.63%51971.24%
NFLX240628C005850002024-06-21 3:40PM EDT585.00101.9998.50106.15+32.32+46.39%23669.12%
NFLX240628C005900002024-06-21 2:23PM EDT590.0095.6793.60101.10+2.35+2.52%192566.37%
NFLX240628C005950002024-06-21 1:56PM EDT595.0089.9088.6096.15+12.43+16.04%21063.60%
NFLX240628C006000002024-06-21 3:01PM EDT600.0085.8383.6091.20+1.18+1.39%101460.84%
NFLX240628C006050002024-06-21 1:56PM EDT605.0079.9578.7086.10+6.61+9.01%52157.79%
NFLX240628C006100002024-06-21 3:29PM EDT610.0077.3073.7081.15+8.88+12.98%466254.99%
NFLX240628C006150002024-06-21 3:54PM EDT615.0070.5968.7076.15+2.35+3.44%1710151.94%
NFLX240628C006200002024-06-21 3:54PM EDT620.0065.6163.7071.25+2.25+3.55%144871.44%
NFLX240628C006250002024-06-21 10:56AM EDT625.0054.6858.8065.90-0.17-0.31%14265.95%
NFLX240628C006275002024-06-21 2:23PM EDT627.5058.4656.4063.80+1.26+2.20%222465.85%
NFLX240628C006300002024-06-21 3:40PM EDT630.0057.3453.5060.75+8.67+17.81%1110961.43%
NFLX240628C006350002024-06-21 10:21AM EDT635.0048.2049.0056.45+4.27+9.72%815360.58%
NFLX240628C006375002024-06-21 3:25PM EDT637.5049.6946.5053.95+7.19+16.92%6558.59%
NFLX240628C006400002024-06-21 3:40PM EDT640.0047.5044.1050.95+9.92+26.40%3731354.53%
NFLX240628C006425002024-06-21 3:39PM EDT642.5045.0741.7049.15+6.44+16.67%48055.37%
NFLX240628C006450002024-06-21 3:42PM EDT645.0041.6441.3044.40+7.54+22.11%539143.97%
NFLX240628C006475002024-06-20 1:32PM EDT647.5031.2038.9542.000.00-81642.55%
NFLX240628C006500002024-06-21 3:49PM EDT650.0035.9836.6541.45+5.93+19.73%4828148.46%
NFLX240628C006525002024-06-21 3:10PM EDT652.5034.5132.8039.25+3.76+12.23%311347.48%
NFLX240628C006550002024-06-21 3:45PM EDT655.0032.0032.1535.10+4.45+16.15%2436839.25%
NFLX240628C006575002024-06-21 3:59PM EDT657.5030.4229.6032.45+5.77+23.41%41436.68%
NFLX240628C006600002024-06-21 3:44PM EDT660.0027.4828.0030.20+4.63+20.26%5222535.61%
NFLX240628C006625002024-06-21 2:27PM EDT662.5025.3825.2527.85+0.83+3.38%31534.08%
NFLX240628C006650002024-06-21 3:49PM EDT665.0022.8523.6025.45+3.17+16.11%6219532.32%
NFLX240628C006675002024-06-21 3:29PM EDT667.5022.4721.6023.20+5.16+29.81%614130.99%
NFLX240628C006700002024-06-21 3:49PM EDT670.0018.6719.7521.05+2.22+13.50%44443929.88%
NFLX240628C006750002024-06-21 3:59PM EDT675.0016.7516.1517.25+3.35+25.00%23649728.70%
NFLX240628C006800002024-06-21 3:47PM EDT680.0013.1512.9014.00+2.45+22.90%70174528.25%
NFLX240628C006850002024-06-21 3:59PM EDT685.0010.659.8010.80+1.90+21.71%2,1861,30027.01%
NFLX240628C006900002024-06-21 3:59PM EDT690.008.177.808.35+1.67+25.69%7491,04226.76%
NFLX240628C006950002024-06-21 3:57PM EDT695.005.815.756.35+1.12+23.88%1,54930826.69%
NFLX240628C007000002024-06-21 3:59PM EDT700.004.554.204.80+0.75+19.74%1,6961,66026.86%
NFLX240628C007050002024-06-21 3:58PM EDT705.003.102.773.50+0.20+6.90%30465626.81%
NFLX240628C007100002024-06-21 3:59PM EDT710.002.282.212.53+0.21+10.14%61452626.92%
NFLX240628C007150002024-06-21 3:59PM EDT715.001.671.571.99+0.07+4.37%43022627.94%
NFLX240628C007200002024-06-21 3:59PM EDT720.001.191.121.500.00-67274828.55%
NFLX240628C007250002024-06-21 3:59PM EDT725.000.860.880.95-0.07-7.53%1,02420227.95%
NFLX240628C007300002024-06-21 3:58PM EDT730.000.690.500.94-0.10-12.66%37098730.48%
NFLX240628C007350002024-06-21 3:50PM EDT735.000.460.370.47-0.05-9.80%2026328.61%
NFLX240628C007400002024-06-21 3:35PM EDT740.000.350.160.40+0.02+6.06%24423629.98%
NFLX240628C007450002024-06-21 3:36PM EDT745.000.260.130.42-0.03-10.34%786232.42%
NFLX240628C007500002024-06-21 3:39PM EDT750.000.180.170.35-0.04-18.18%50735433.50%
NFLX240628C007600002024-06-21 3:41PM EDT760.000.130.060.13-0.03-18.75%1367532.52%
NFLX240628C007700002024-06-21 3:56PM EDT770.000.080.000.10+0.01+14.29%1585234.96%
NFLX240628C007800002024-06-21 3:58PM EDT780.000.050.030.350.00-1,34868645.39%
NFLX240628C007900002024-06-20 3:41PM EDT790.000.030.000.050.00-547038.48%
NFLX240628C008000002024-06-20 10:02AM EDT800.000.060.000.060.00-1131942.38%
NFLX240628C008100002024-06-21 12:17PM EDT810.000.020.000.03-0.03-60.00%94442.38%
NFLX240628C008200002024-06-20 9:30AM EDT820.000.040.000.040.00-11646.48%
NFLX240628C008500002024-06-20 11:26AM EDT850.000.380.000.340.00-1663.77%
NFLX240628C008600002024-06-21 10:07AM EDT860.000.070.000.01+0.05+250.00%522850.78%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240628P002600002024-06-10 10:05AM EDT260.000.110.000.010.00--1193.75%
NFLX240628P004000002024-06-04 10:57AM EDT400.000.100.000.020.00-34117.19%
NFLX240628P004300002024-06-13 12:56PM EDT430.000.040.000.020.00-1010103.13%
NFLX240628P004400002024-06-17 2:56PM EDT440.000.030.000.020.00-110197.66%
NFLX240628P004500002024-06-13 3:39PM EDT450.000.030.000.020.00-102792.97%
NFLX240628P004600002024-06-12 2:44PM EDT460.000.020.000.060.00--796.88%
NFLX240628P004750002024-06-20 10:01AM EDT475.000.010.000.070.00-51790.63%
NFLX240628P004800002024-06-03 12:44PM EDT480.000.330.000.670.00-43112.60%
NFLX240628P004900002024-06-18 11:45AM EDT490.000.030.000.190.00-3691.99%
NFLX240628P004950002024-06-11 3:05PM EDT495.000.100.000.320.00-1413494.82%
NFLX240628P005000002024-06-21 10:22AM EDT500.000.030.000.21-0.07-70.00%123587.89%
NFLX240628P005100002024-06-13 12:28PM EDT510.000.130.001.870.00-945111.13%
NFLX240628P005150002024-06-17 11:43AM EDT515.000.050.000.320.00-6119484.38%
NFLX240628P005200002024-06-21 10:00AM EDT520.000.090.000.33+0.04+80.00%8010182.13%
NFLX240628P005250002024-06-17 2:16PM EDT525.000.070.000.300.00-24778.71%
NFLX240628P005300002024-06-21 3:50PM EDT530.000.240.000.33+0.16+200.00%37677.05%
NFLX240628P005350002024-06-18 3:52PM EDT535.000.130.000.310.00-304574.02%
NFLX240628P005400002024-06-21 9:46AM EDT540.000.100.000.16-0.04-28.57%4511266.41%
NFLX240628P005450002024-06-13 2:10PM EDT545.000.150.000.340.00-66069.82%
NFLX240628P005500002024-06-21 3:50PM EDT550.000.060.000.06-0.04-40.00%12937755.86%
NFLX240628P005550002024-06-20 12:21PM EDT555.000.090.000.200.00-19226160.94%
NFLX240628P005600002024-06-20 9:30AM EDT560.000.510.000.440.00-158764.55%
NFLX240628P005650002024-06-21 3:14PM EDT565.000.040.000.09-0.06-60.00%2215551.56%
NFLX240628P005700002024-06-20 1:31PM EDT570.000.080.000.350.00-5420557.81%
NFLX240628P005750002024-06-21 2:50PM EDT575.000.030.000.12-0.09-75.00%4319752.83%
NFLX240628P005800002024-06-21 11:25AM EDT580.000.100.000.37-0.10-50.00%925053.42%
NFLX240628P005850002024-06-21 3:15PM EDT585.000.050.000.33-0.08-61.54%6314350.20%
NFLX240628P005900002024-06-21 3:48PM EDT590.000.050.030.13-0.10-66.67%13728246.39%
NFLX240628P005950002024-06-21 2:29PM EDT595.000.080.030.18-0.08-50.00%1814646.05%
NFLX240628P006000002024-06-21 3:10PM EDT600.000.050.100.20-0.16-76.19%35369644.29%
NFLX240628P006050002024-06-21 3:48PM EDT605.000.110.050.23-0.09-45.00%3526342.77%
NFLX240628P006100002024-06-21 1:10PM EDT610.000.180.100.40-0.14-43.75%4357743.95%
NFLX240628P006150002024-06-21 3:50PM EDT615.000.160.070.22-0.19-54.29%3542437.65%
NFLX240628P006200002024-06-21 3:41PM EDT620.000.300.090.29-0.06-16.67%14636436.77%
NFLX240628P006225002024-06-21 3:35PM EDT622.500.150.100.38-0.35-70.00%285337.16%
NFLX240628P006250002024-06-21 3:57PM EDT625.000.200.200.40-0.26-56.52%8446236.18%
NFLX240628P006275002024-06-21 11:33AM EDT627.500.330.160.33-0.28-45.90%1314233.77%
NFLX240628P006300002024-06-21 3:59PM EDT630.000.260.140.37-0.34-56.67%14935833.13%
NFLX240628P006325002024-06-21 3:57PM EDT632.500.390.150.70-0.46-54.12%3811535.93%
NFLX240628P006350002024-06-21 3:51PM EDT635.000.320.250.51-0.37-53.62%25824432.42%
NFLX240628P006375002024-06-21 3:56PM EDT637.500.450.210.52-0.55-55.00%718531.18%
NFLX240628P006400002024-06-21 3:59PM EDT640.000.450.450.56-0.68-60.18%5841,30830.27%
NFLX240628P006425002024-06-21 3:49PM EDT642.500.550.270.90-0.93-62.84%7313232.02%
NFLX240628P006450002024-06-21 3:56PM EDT645.000.610.290.68-0.87-58.78%62631228.68%
NFLX240628P006475002024-06-21 3:35PM EDT647.500.730.520.78-1.03-58.52%49719928.10%
NFLX240628P006500002024-06-21 3:59PM EDT650.000.820.800.90-1.15-58.38%6411,27827.56%
NFLX240628P006525002024-06-21 3:57PM EDT652.501.000.701.09-1.35-57.45%1917227.34%
NFLX240628P006550002024-06-21 3:59PM EDT655.001.211.101.28-1.29-51.60%35761826.94%
NFLX240628P006575002024-06-21 3:58PM EDT657.501.431.131.44-1.78-55.45%19213026.20%
NFLX240628P006600002024-06-21 3:59PM EDT660.001.601.391.69-2.20-57.89%38135925.78%
NFLX240628P006625002024-06-21 3:59PM EDT662.502.001.762.05-1.88-48.45%10815225.66%
NFLX240628P006650002024-06-21 3:57PM EDT665.002.452.202.79-2.04-45.43%67236226.78%
NFLX240628P006675002024-06-21 3:59PM EDT667.502.942.523.00-2.36-44.53%12419325.57%
NFLX240628P006700002024-06-21 3:59PM EDT670.003.373.103.50-3.03-47.34%99047825.24%
NFLX240628P006750002024-06-21 3:59PM EDT675.004.604.154.80-4.10-47.13%42550024.80%
NFLX240628P006800002024-06-21 3:59PM EDT680.006.436.156.65-4.22-39.62%74113824.90%
NFLX240628P006850002024-06-21 3:59PM EDT685.008.258.108.65-4.75-36.54%72314524.29%
NFLX240628P006900002024-06-21 3:51PM EDT690.0011.5010.5511.30-4.50-28.12%1795124.29%
NFLX240628P006950002024-06-21 3:55PM EDT695.0014.5013.5014.80-4.75-24.68%9425.48%
NFLX240628P007000002024-06-21 3:57PM EDT700.0017.7017.0017.80-7.30-29.20%1423524.16%
NFLX240628P007050002024-06-20 1:27PM EDT705.0030.3020.4022.300.00-2426.54%
NFLX240628P007100002024-06-21 3:25PM EDT710.0025.5024.0026.50-9.45-27.04%323327.28%
NFLX240628P007200002024-06-21 9:54AM EDT720.0039.0031.0037.75+1.50+4.00%16139.03%
NFLX240628P007250002024-06-17 12:56PM EDT725.0046.9235.2042.500.00-1141.39%