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’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240816C003300002024-06-03 1:00PM EDT330.00303.37356.90362.500.00-11109.29%
NFLX240816C003350002024-06-14 11:05AM EDT335.00341.66351.95357.550.00--4107.61%
NFLX240816C003500002024-06-14 1:56PM EDT350.00326.39337.05342.700.00-55102.49%
NFLX240816C003700002024-06-18 3:25PM EDT370.00319.43317.30322.900.00-2396.22%
NFLX240816C004550002024-05-31 3:50PM EDT455.00191.50232.80239.850.00-1172.46%
NFLX240816C004600002024-06-05 10:20AM EDT460.00185.34228.60234.450.00--371.53%
NFLX240816C004700002024-06-03 2:45PM EDT470.00168.29218.65224.650.00-3368.79%
NFLX240816C004800002024-06-13 2:30PM EDT480.00181.01208.50215.550.00-1166.79%
NFLX240816C004850002024-06-20 3:04PM EDT485.00198.00203.50210.550.00-71865.24%
NFLX240816C005000002024-06-21 2:07PM EDT500.00189.68188.80195.95-1.46-0.76%21161.60%
NFLX240816C005100002024-06-18 1:55PM EDT510.00182.18179.90185.800.00-2659.76%
NFLX240816C005150002024-06-21 11:16AM EDT515.00170.81174.30181.50+7.54+4.62%2258.36%
NFLX240816C005200002024-06-21 11:16AM EDT520.00166.04169.30176.70+28.45+20.68%2557.09%
NFLX240816C005250002024-06-20 10:01AM EDT525.00166.19164.50171.950.00-1156.09%
NFLX240816C005300002024-06-21 12:19PM EDT530.00160.34159.90167.20+0.99+0.62%3655.30%
NFLX240816C005400002024-06-18 12:48PM EDT540.00150.87151.40155.800.00-1352.40%
NFLX240816C005500002024-06-20 1:20PM EDT550.00136.42142.10146.500.00-31750.80%
NFLX240816C005600002024-06-20 3:39PM EDT560.00128.66131.90139.100.00-51456.01%
NFLX240816C005650002024-06-18 1:58PM EDT565.00131.14127.60134.250.00-22054.59%
NFLX240816C005700002024-06-10 10:25AM EDT570.0085.30123.10129.600.00-61953.48%
NFLX240816C005750002024-06-14 3:48PM EDT575.00121.15121.05123.80+13.61+12.66%12450.62%
NFLX240816C005800002024-06-17 3:22PM EDT580.00115.30116.65119.200.00-14949.58%
NFLX240816C005850002024-06-13 9:38AM EDT585.0078.55112.40114.650.00-1548.60%
NFLX240816C005900002024-06-21 1:55PM EDT590.00107.26108.20110.45+5.51+5.42%51348.07%
NFLX240816C005950002024-06-11 10:42AM EDT595.0071.50104.05106.200.00-21447.42%
NFLX240816C006000002024-06-21 3:34PM EDT600.00101.5599.90102.10+4.02+4.12%113346.92%
NFLX240816C006050002024-06-20 12:40PM EDT605.0090.9395.7097.950.00-21246.29%
NFLX240816C006100002024-06-21 3:52PM EDT610.0091.2891.8093.85+6.46+7.62%45145.67%
NFLX240816C006150002024-06-21 3:52PM EDT615.0087.3887.6590.05+3.38+4.02%55145.36%
NFLX240816C006200002024-06-21 3:16PM EDT620.0085.1083.9086.15+6.70+8.55%35244.85%
NFLX240816C006250002024-06-17 9:32AM EDT625.0079.4080.2582.35+9.98+14.38%12844.39%
NFLX240816C006300002024-06-21 3:46PM EDT630.0076.6776.6578.85+2.42+3.26%47744.20%
NFLX240816C006350002024-06-17 12:21PM EDT635.0069.0573.0575.100.00-104143.66%
NFLX240816C006400002024-06-21 1:22PM EDT640.0069.5069.6571.45+3.74+5.69%7513743.16%
NFLX240816C006450002024-06-21 3:33PM EDT645.0067.3466.2067.90+5.74+9.32%752642.69%
NFLX240816C006500002024-06-21 3:45PM EDT650.0062.9862.8564.50+3.97+6.73%1621042.30%
NFLX240816C006550002024-06-21 2:11PM EDT655.0059.0059.3061.45+1.29+2.24%2512742.19%
NFLX240816C006600002024-06-21 11:50AM EDT660.0055.6056.5558.30+3.63+6.98%813841.89%
NFLX240816C006650002024-06-21 3:07PM EDT665.0053.7853.6555.40+0.89+1.68%907741.76%
NFLX240816C006700002024-06-21 3:54PM EDT670.0051.0250.7552.35+2.57+5.30%14110841.40%
NFLX240816C006750002024-06-21 3:59PM EDT675.0048.3047.9549.05+3.56+7.96%401,24540.72%
NFLX240816C006800002024-06-21 3:53PM EDT680.0045.1045.4046.85+3.48+8.36%2721841.00%
NFLX240816C006850002024-06-21 3:26PM EDT685.0043.2542.9543.65+2.90+7.19%5312040.26%
NFLX240816C006900002024-06-21 3:35PM EDT690.0041.0040.5541.15+4.38+11.96%2912340.09%
NFLX240816C006950002024-06-21 3:06PM EDT695.0038.1038.1038.85+2.90+8.24%327840.02%
NFLX240816C007000002024-06-21 3:59PM EDT700.0035.8335.7036.45+3.01+9.17%9238239.77%
NFLX240816C007050002024-06-21 3:23PM EDT705.0034.0933.4534.35+2.64+8.39%35139.72%
NFLX240816C007100002024-06-21 2:10PM EDT710.0031.2531.3532.60+1.45+4.87%3826139.92%
NFLX240816C007150002024-06-21 3:30PM EDT715.0029.8929.3530.55+0.89+3.07%49039.75%
NFLX240816C007200002024-06-21 1:03PM EDT720.0027.0027.6028.75+1.30+5.06%47539.74%
NFLX240816C007250002024-06-21 3:59PM EDT725.0026.0025.9026.90+2.55+10.87%605839.60%
NFLX240816C007300002024-06-21 3:34PM EDT730.0024.5824.2025.05+2.08+9.24%1816939.38%
NFLX240816C007350002024-06-21 3:34PM EDT735.0022.9322.5523.60+1.28+5.91%164839.47%
NFLX240816C007400002024-06-21 2:52PM EDT740.0021.0121.0521.80-0.56-2.60%1063239.13%
NFLX240816C007450002024-06-21 10:34AM EDT745.0017.9419.6520.60+0.07+0.39%12639.32%
NFLX240816C007500002024-06-21 3:59PM EDT750.0018.3818.2519.20+1.51+8.95%6617039.23%
NFLX240816C007550002024-06-21 12:35PM EDT755.0017.4317.0517.90+0.55+3.26%22039.17%
NFLX240816C007600002024-06-21 3:58PM EDT760.0016.1315.8516.75+0.19+1.19%113939.20%
NFLX240816C007650002024-06-21 1:44PM EDT765.0014.2514.6515.60-1.70-10.66%14139.16%
NFLX240816C007700002024-06-21 3:23PM EDT770.0013.9613.6514.50+1.47+11.77%97039.10%
NFLX240816C007750002024-06-20 3:02PM EDT775.0011.4812.0515.300.00-32441.22%
NFLX240816C007800002024-06-21 3:54PM EDT780.0011.9211.7513.25+1.15+10.68%42939.92%
NFLX240816C007850002024-06-20 3:02PM EDT785.009.9010.9011.650.00-143539.02%
NFLX240816C007900002024-06-21 3:54PM EDT790.0010.2910.1510.70+1.11+12.09%34038.85%
NFLX240816C007950002024-06-20 1:59PM EDT795.008.459.409.850.00-115038.73%
NFLX240816C008000002024-06-21 3:22PM EDT800.008.768.659.45+0.72+8.96%2916139.19%
NFLX240816C008050002024-06-20 1:08PM EDT805.007.468.008.75+0.09+1.22%6339.16%
NFLX240816C008100002024-06-21 2:42PM EDT810.007.557.408.20+0.55+7.86%172539.29%
NFLX240816C008150002024-06-21 3:42PM EDT815.006.906.857.05-0.25-3.50%6538.40%
NFLX240816C008200002024-06-21 10:45AM EDT820.005.856.356.75-0.83-12.43%64138.80%
NFLX240816C008250002024-06-21 12:20PM EDT825.005.645.856.20+0.29+5.42%24938.74%
NFLX240816C008300002024-06-06 10:26AM EDT830.003.555.406.200.00-1239.61%
NFLX240816C008350002024-06-18 2:23PM EDT835.005.724.855.500.00-1239.16%
NFLX240816C008400002024-06-18 12:49PM EDT840.005.002.986.450.00-1341.78%
NFLX240816C008450002024-06-20 3:27PM EDT845.003.934.204.900.00-2439.61%
NFLX240816C008500002024-06-21 12:19PM EDT850.003.853.904.60+0.38+10.95%17439.77%
NFLX240816C008600002024-06-20 10:57AM EDT860.003.403.303.55-0.15-4.23%6238.87%
NFLX240816C008650002024-06-07 9:37AM EDT865.001.753.053.700.00-1139.98%
NFLX240816C008700002024-06-21 10:15AM EDT870.002.762.793.20-0.31-10.10%1239.42%
NFLX240816C008750002024-06-18 11:30AM EDT875.002.402.583.20-0.36-13.04%1440.14%
NFLX240816C008800002024-06-20 12:28PM EDT880.002.422.372.860.00-141839.87%
NFLX240816C008850002024-06-21 12:36PM EDT885.002.202.202.42-0.10-4.35%1439.20%
NFLX240816C008950002024-06-18 1:21PM EDT895.002.301.522.390.00-2540.44%
NFLX240816C009000002024-06-20 1:38PM EDT900.001.601.382.180.00-111240.37%
NFLX240816C009150002024-06-14 1:07PM EDT915.001.240.712.180.00--142.28%
NFLX240816C009600002024-06-06 3:03PM EDT960.000.400.052.990.00-7850.67%
NFLX240816C009650002024-06-04 11:17AM EDT965.000.220.202.890.00-1150.93%
NFLX240816C009750002024-06-21 9:34AM EDT975.000.570.510.77+0.06+11.76%22341.87%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240816P003150002024-06-20 11:20AM EDT315.000.190.030.270.00-202274.12%
NFLX240816P003600002024-06-17 12:50PM EDT360.000.310.001.180.00-1073.05%
NFLX240816P003700002024-06-07 2:38PM EDT370.000.320.070.600.00-1165.33%
NFLX240816P003750002024-06-20 10:46AM EDT375.000.360.070.610.00-1164.16%
NFLX240816P003950002024-06-13 1:32PM EDT395.000.400.001.270.00-101164.09%
NFLX240816P004000002024-06-18 9:32AM EDT400.000.400.110.690.00-11859.03%
NFLX240816P004050002024-05-28 12:07PM EDT405.000.580.000.710.00-101356.93%
NFLX240816P004100002024-06-13 2:59PM EDT410.000.320.000.730.00-1155.93%
NFLX240816P004200002024-06-11 12:36PM EDT420.000.580.150.790.00--255.32%
NFLX240816P004250002024-06-20 1:27PM EDT425.000.400.170.820.00-11354.49%
NFLX240816P004300002024-06-17 11:21AM EDT430.000.480.001.160.00-11154.47%
NFLX240816P004350002024-06-17 11:22AM EDT435.000.520.001.190.00-2253.47%
NFLX240816P004400002024-05-31 3:35PM EDT440.001.120.000.600.00-2252.32%
NFLX240816P004500002024-06-17 12:50PM EDT450.000.680.011.330.00-21050.76%
NFLX240816P004550002024-06-12 1:30PM EDT455.001.000.281.000.00--252.69%
NFLX240816P004600002024-06-21 2:31PM EDT460.000.720.311.10-0.38-34.55%2452.25%
NFLX240816P004650002024-06-17 11:44AM EDT465.000.900.391.180.00-12451.61%
NFLX240816P004700002024-06-20 9:30AM EDT470.000.900.472.110.00-11751.15%
NFLX240816P004750002024-06-13 1:19PM EDT475.001.300.561.320.00-2950.10%
NFLX240816P004800002024-06-21 1:30PM EDT480.001.040.693.20+0.02+1.96%16752.42%
NFLX240816P004850002024-06-17 11:45AM EDT485.001.000.752.470.00-1853.58%
NFLX240816P004900002024-06-21 1:57PM EDT490.001.160.761.29+0.02+1.75%10846.25%
NFLX240816P004950002024-06-21 1:26PM EDT495.001.340.862.66-0.10-6.94%1851.72%
NFLX240816P005000002024-06-21 3:47PM EDT500.001.300.941.78-0.45-25.71%511846.53%
NFLX240816P005050002024-06-21 3:47PM EDT505.001.441.101.92-0.45-23.81%12445.96%
NFLX240816P005100002024-06-18 2:04PM EDT510.001.931.193.950.00-1952.21%
NFLX240816P005150002024-06-14 2:30PM EDT515.002.481.342.210.00-33544.74%
NFLX240816P005200002024-06-21 3:27PM EDT520.002.001.512.20-0.38-15.97%35743.45%
NFLX240816P005250002024-06-21 11:28AM EDT525.002.431.852.43-0.28-10.33%16043.10%
NFLX240816P005300002024-06-20 12:56PM EDT530.003.002.012.780.00-24243.09%
NFLX240816P005350002024-06-21 9:52AM EDT535.003.002.402.82-0.23-7.12%14241.96%
NFLX240816P005400002024-06-21 3:46PM EDT540.002.992.803.05-0.76-20.27%105241.43%
NFLX240816P005450002024-06-21 3:46PM EDT545.003.343.103.40-0.59-15.01%123741.20%
NFLX240816P005500002024-06-21 3:35PM EDT550.003.613.403.70-0.59-14.05%6833640.74%
NFLX240816P005550002024-06-21 2:55PM EDT555.004.073.804.10-0.66-13.95%67640.48%
NFLX240816P005600002024-06-20 3:02PM EDT560.005.253.704.500.00-720140.13%
NFLX240816P005650002024-06-21 1:18PM EDT565.005.154.155.00-0.62-10.75%67939.93%
NFLX240816P005700002024-06-21 3:35PM EDT570.005.255.105.50-0.90-14.63%7341939.64%
NFLX240816P005750002024-06-21 2:59PM EDT575.006.205.356.00-0.39-5.92%1412339.26%
NFLX240816P005800002024-06-21 12:33PM EDT580.006.515.756.55-1.30-16.65%924938.91%
NFLX240816P005850002024-06-21 10:19AM EDT585.007.976.357.30-0.30-3.63%324338.83%
NFLX240816P005900002024-06-21 12:18PM EDT590.007.917.258.10-1.26-13.74%728738.72%
NFLX240816P005950002024-06-21 2:13PM EDT595.008.877.858.80-1.02-10.31%2721438.36%
NFLX240816P006000002024-06-21 3:35PM EDT600.009.318.759.60-1.39-12.99%10026538.07%
NFLX240816P006050002024-06-21 3:25PM EDT605.0010.279.8010.50-1.57-13.26%1614237.84%
NFLX240816P006100002024-06-21 2:04PM EDT610.0011.6810.5011.40-1.42-10.84%2214137.51%
NFLX240816P006150002024-06-21 3:25PM EDT615.0012.2511.6512.50-2.75-18.33%2432337.37%
NFLX240816P006200002024-06-21 3:58PM EDT620.0013.4012.5013.65-2.28-14.54%547437.19%
NFLX240816P006250002024-06-21 3:35PM EDT625.0014.5714.0514.85-1.93-11.70%939536.97%
NFLX240816P006300002024-06-21 3:44PM EDT630.0016.0215.1516.15-2.35-12.79%59536.78%
NFLX240816P006350002024-06-21 1:48PM EDT635.0017.3016.3517.55-1.35-7.24%1224136.60%
NFLX240816P006400002024-06-21 3:44PM EDT640.0018.9017.7519.00-2.68-12.42%148936.39%
NFLX240816P006450002024-06-21 1:26PM EDT645.0021.1219.3020.55-1.88-8.17%1428036.19%
NFLX240816P006500002024-06-21 2:52PM EDT650.0022.4021.0522.25-2.60-10.40%14012836.04%
NFLX240816P006550002024-06-21 1:13PM EDT655.0024.7522.6024.00-2.23-8.27%188035.85%
NFLX240816P006600002024-06-21 3:55PM EDT660.0025.4324.4527.50-2.97-10.46%1711337.30%
NFLX240816P006650002024-06-21 3:54PM EDT665.0027.8926.4527.80-1.41-4.81%912635.48%
NFLX240816P006700002024-06-21 3:54PM EDT670.0029.8928.5031.60-2.92-8.90%4112936.97%
NFLX240816P006750002024-06-21 2:27PM EDT675.0032.3530.8033.95-3.00-8.49%142536.95%
NFLX240816P006800002024-06-21 2:27PM EDT680.0034.5533.1035.90-4.25-10.95%1616936.46%
NFLX240816P006850002024-06-21 3:31PM EDT685.0036.5536.1036.95-5.27-12.60%124735.04%
NFLX240816P007000002024-06-21 3:34PM EDT700.0044.3543.8544.80-4.78-9.73%81234.62%
NFLX240816P007150002024-06-05 12:14PM EDT715.0082.7852.2053.900.00-2234.49%
NFLX240816P007250002024-06-21 11:44AM EDT725.0063.5058.5560.30-22.60-26.25%4534.25%
NFLX240816P007500002024-05-23 2:57PM EDT750.00121.3375.7578.100.00--133.84%
NFLX240816P009000002024-05-23 2:55PM EDT900.00268.89209.60217.200.00--044.00%
NFLX240816P009500002024-06-21 3:50PM EDT950.00264.50259.60267.05-54.58-17.11%1050.07%