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’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX241018C002600002024-06-20 9:31AM EDT260.00431.58427.00434.700.00-12101.96%
NFLX241018C003000002024-06-21 1:08PM EDT300.00389.80389.75395.50+42.47+12.23%1294.57%
NFLX241018C003600002024-05-08 3:15PM EDT360.00261.63288.80291.450.00--10.00%
NFLX241018C003800002024-06-21 12:50PM EDT380.00311.99311.10317.50+68.31+28.03%1174.82%
NFLX241018C004000002024-05-24 2:52PM EDT400.00260.27291.00299.950.00-2871.87%
NFLX241018C004100002024-05-03 12:38PM EDT410.00184.91239.20246.350.00-330.00%
NFLX241018C004200002024-05-03 10:03AM EDT420.00171.00229.70236.900.00-110.00%
NFLX241018C004300002024-05-17 3:07PM EDT430.00204.38248.75251.600.00-50500.00%
NFLX241018C004400002024-05-31 2:34PM EDT440.00206.10252.40261.000.00-1263.63%
NFLX241018C004500002024-05-29 10:05AM EDT450.00218.44244.30251.750.00-2763.26%
NFLX241018C004600002024-05-06 3:17PM EDT460.00154.60202.45205.050.00--10.00%
NFLX241018C004700002024-05-24 3:56PM EDT470.00191.85225.30232.750.00-1359.68%
NFLX241018C004800002024-06-20 12:49PM EDT480.00211.38215.90223.350.00-1258.02%
NFLX241018C004900002024-05-08 11:33AM EDT490.00147.74166.80169.750.00-120.00%
NFLX241018C005000002024-06-10 1:22PM EDT500.00157.25196.80203.950.00-12154.05%
NFLX241018C005100002024-06-21 3:58PM EDT510.00190.59187.50194.85+36.64+23.80%1552.60%
NFLX241018C005200002024-06-18 10:44AM EDT520.00176.55178.70185.900.00-1351.47%
NFLX241018C005300002024-06-18 1:39PM EDT530.00173.00169.40176.700.00-2453.79%
NFLX241018C005400002024-06-17 3:49PM EDT540.00158.78163.35165.800.00-21550.30%
NFLX241018C005500002024-06-14 9:50AM EDT550.00138.22154.90157.650.00-11649.61%
NFLX241018C005600002024-06-21 10:41AM EDT560.00141.30146.55148.85-1.37-0.96%42448.20%
NFLX241018C005700002024-06-18 11:21AM EDT570.00134.50138.15140.900.00-22247.48%
NFLX241018C005800002024-06-20 3:52PM EDT580.00126.43130.15132.650.00-13246.39%
NFLX241018C005900002024-06-20 10:36AM EDT590.00119.30122.50125.000.00-21445.70%
NFLX241018C006000002024-06-21 3:46PM EDT600.00115.24115.05117.15+27.64+31.55%215144.72%
NFLX241018C006100002024-06-17 12:02PM EDT610.00103.50107.65110.100.00-175244.24%
NFLX241018C006200002024-06-14 3:43PM EDT620.0090.42100.85103.000.00-36143.59%
NFLX241018C006300002024-06-21 12:47PM EDT630.0093.3094.0096.25+5.06+5.73%142843.04%
NFLX241018C006400002024-06-21 12:46PM EDT640.0086.7187.7589.65+1.71+2.01%114842.46%
NFLX241018C006500002024-06-21 12:10PM EDT650.0078.9581.5583.45-1.90-2.35%215742.01%
NFLX241018C006600002024-06-21 9:56AM EDT660.0074.0075.7577.25+4.31+6.18%216441.40%
NFLX241018C006700002024-06-21 3:54PM EDT670.0070.6070.1571.70+5.80+8.95%1420441.08%
NFLX241018C006800002024-06-21 3:44PM EDT680.0065.0065.1065.95+2.88+4.64%3613140.47%
NFLX241018C006900002024-06-21 12:41PM EDT690.0059.4559.9560.80+2.22+3.88%26940.10%
NFLX241018C007000002024-06-21 1:36PM EDT700.0054.5555.2056.00+2.90+5.61%1513539.79%
NFLX241018C007100002024-06-21 3:58PM EDT710.0050.9050.7551.55+1.25+2.52%114939.56%
NFLX241018C007200002024-06-21 10:31AM EDT720.0043.7646.3047.90+0.60+1.39%1011339.68%
NFLX241018C007300002024-06-21 3:46PM EDT730.0042.7742.4543.90+3.26+8.25%2313339.42%
NFLX241018C007400002024-06-20 3:50PM EDT740.0037.1138.8540.200.00-25039.21%
NFLX241018C007500002024-06-21 11:33AM EDT750.0033.3635.4536.90-0.53-1.56%110939.12%
NFLX241018C007600002024-06-18 3:59PM EDT760.0033.9532.2533.550.00-26538.84%
NFLX241018C007700002024-06-21 3:01PM EDT770.0029.4529.1033.05-1.46-4.72%95240.39%
NFLX241018C007800002024-06-21 3:45PM EDT780.0027.1526.8027.70-1.03-3.66%85238.44%
NFLX241018C007900002024-06-21 3:42PM EDT790.0024.4724.2025.65+0.72+3.03%68038.66%
NFLX241018C008000002024-06-21 11:59AM EDT800.0021.8522.0523.05+1.35+6.59%212638.34%
NFLX241018C008100002024-06-20 12:08PM EDT810.0020.3220.0020.950.00-16238.27%
NFLX241018C008200002024-06-18 3:45PM EDT820.0019.6018.0518.900.00-11314838.11%
NFLX241018C008300002024-06-21 3:44PM EDT830.0016.6116.3017.55+0.91+5.80%205038.40%
NFLX241018C008400002024-06-18 3:45PM EDT840.0016.0314.7515.350.00-1637.84%
NFLX241018C008500002024-06-18 2:13PM EDT850.0014.1511.2515.700.00-14739.48%
NFLX241018C008600002024-06-06 1:55PM EDT860.008.139.9014.350.00-11739.51%
NFLX241018C008700002024-06-14 12:54PM EDT870.009.4810.5012.050.00-2738.47%
NFLX241018C008800002024-06-03 11:07AM EDT880.004.807.9012.000.00-1539.61%
NFLX241018C008900002024-06-17 3:59PM EDT890.008.208.209.500.00-31038.00%
NFLX241018C009000002024-06-20 10:20AM EDT900.007.657.908.950.00-22738.45%
NFLX241018C009100002024-06-17 1:25PM EDT910.007.357.107.60+0.20+2.80%5937.80%
NFLX241018C009200002024-06-21 3:42PM EDT920.006.576.407.30+2.27+52.79%1438.42%
NFLX241018C009300002024-06-20 10:21AM EDT930.005.455.756.750.00-11138.64%
NFLX241018C009400002024-06-14 11:14AM EDT940.004.504.805.800.00-1238.18%
NFLX241018C009600002024-06-17 10:11AM EDT960.003.754.154.950.00-1138.61%
NFLX241018C009700002024-06-21 11:41AM EDT970.003.503.754.60+0.15+4.48%1138.87%
NFLX241018C009800002024-06-17 11:38AM EDT980.003.303.354.200.00-1238.97%
NFLX241018C010000002024-06-20 3:38PM EDT1,000.002.772.543.550.00-201639.27%
NFLX241018C010500002024-06-20 3:32PM EDT1,050.001.661.222.170.00-13339.47%
NFLX241018C010600002024-05-24 12:11PM EDT1,060.000.611.052.010.00-31639.65%
NFLX241018C010700002024-06-17 11:51AM EDT1,070.001.350.961.870.00-14539.86%
NFLX241018C010900002024-06-17 10:29AM EDT1,090.000.980.671.640.00-23240.34%
NFLX241018C011000002024-06-20 9:30AM EDT1,100.000.450.551.440.00-15640.17%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX241018P002000002024-05-09 10:07AM EDT200.000.260.000.730.00-202086.57%
NFLX241018P002400002024-06-11 9:55AM EDT240.000.110.001.330.00-1180.01%
NFLX241018P002500002024-05-23 11:51AM EDT250.000.490.002.730.00-1285.23%
NFLX241018P002700002024-04-29 12:08PM EDT270.000.950.100.740.00--167.53%
NFLX241018P003000002024-06-11 1:59PM EDT300.000.400.110.640.00-103759.55%
NFLX241018P003100002024-06-07 2:30PM EDT310.000.350.130.680.00-1357.89%
NFLX241018P003200002024-06-17 11:02AM EDT320.000.440.001.470.00-22160.18%
NFLX241018P003300002024-05-20 1:18PM EDT330.000.640.180.880.00-1155.49%
NFLX241018P003400002024-06-17 2:43PM EDT340.000.400.201.010.00-1354.35%
NFLX241018P003500002024-06-14 1:40PM EDT350.001.130.251.690.00-12855.84%
NFLX241018P003600002024-06-17 1:05PM EDT360.000.710.002.100.00-18454.36%
NFLX241018P003700002024-05-24 10:10AM EDT370.001.280.331.410.00-11750.84%
NFLX241018P003800002024-06-14 9:31AM EDT380.001.080.420.910.00-404049.18%
NFLX241018P003900002024-06-17 9:55AM EDT390.001.100.561.030.00-12248.12%
NFLX241018P004000002024-06-21 1:07PM EDT400.001.241.001.17-0.08-6.06%16047.12%
NFLX241018P004100002024-06-12 3:38PM EDT410.001.700.861.330.00-108546.14%
NFLX241018P004200002024-06-21 2:24PM EDT420.001.501.421.80-0.13-7.98%79446.56%
NFLX241018P004300002024-06-20 1:47PM EDT430.001.921.231.990.00-1018045.42%
NFLX241018P004400002024-06-17 9:30AM EDT440.002.411.453.000.00-13447.06%
NFLX241018P004500002024-06-12 1:14PM EDT450.003.050.163.100.00-210745.34%
NFLX241018P004600002024-06-11 10:06AM EDT460.003.802.015.050.00-12548.30%
NFLX241018P004700002024-06-20 2:45PM EDT470.003.302.694.150.00-85144.12%
NFLX241018P004800002024-06-20 10:35AM EDT480.003.752.825.400.00-26844.82%
NFLX241018P004900002024-06-21 3:08PM EDT490.003.903.704.35-0.50-11.36%416740.56%
NFLX241018P005000002024-06-21 3:17PM EDT500.004.473.905.05-0.62-12.18%1069640.02%
NFLX241018P005100002024-06-21 3:38PM EDT510.005.205.055.70-0.55-9.57%48739.23%
NFLX241018P005200002024-06-21 3:58PM EDT520.006.005.856.10-0.79-11.63%832637.90%
NFLX241018P005300002024-06-20 10:11AM EDT530.008.006.207.400.00-18137.91%
NFLX241018P005400002024-06-21 11:25AM EDT540.008.667.308.30+0.10+1.17%125337.11%
NFLX241018P005500002024-06-21 3:25PM EDT550.009.399.009.55-1.51-13.85%213536.63%
NFLX241018P005600002024-06-21 3:27PM EDT560.0010.809.9511.00-0.45-4.00%28236.21%
NFLX241018P005700002024-06-21 3:18PM EDT570.0012.6011.6512.70-0.40-3.08%118535.88%
NFLX241018P005800002024-06-20 3:56PM EDT580.0015.8013.5515.200.00-116036.13%
NFLX241018P005900002024-06-20 2:48PM EDT590.0018.3516.0516.850.00-317235.34%
NFLX241018P006000002024-06-21 3:52PM EDT600.0018.9017.7018.95-0.98-4.93%2816834.81%
NFLX241018P006100002024-06-21 3:05PM EDT610.0021.7520.4021.75-0.68-3.03%1120234.67%
NFLX241018P006200002024-06-21 3:59PM EDT620.0024.1523.3524.95-2.52-9.45%17311634.63%
NFLX241018P006300002024-06-21 3:05PM EDT630.0027.4526.2027.45-2.35-7.89%310333.86%
NFLX241018P006400002024-06-21 3:42PM EDT640.0031.0529.6030.85-2.78-8.22%1512933.57%
NFLX241018P006500002024-06-21 1:10PM EDT650.0035.1533.0535.10-2.63-6.96%1012733.67%
NFLX241018P006600002024-06-17 11:56AM EDT660.0042.0037.3039.100.00-312633.39%
NFLX241018P006700002024-06-17 3:15PM EDT670.0045.4241.5543.450.00-118033.15%
NFLX241018P006800002024-06-21 3:55PM EDT680.0046.7046.6047.45-5.15-9.93%343532.48%
NFLX241018P006900002024-06-21 2:26PM EDT690.0052.4751.5552.35-5.93-10.15%1832.20%
NFLX241018P007000002024-06-20 12:17PM EDT700.0059.8056.7557.600.00-23231.95%
NFLX241018P007100002024-06-05 3:48PM EDT710.0082.7562.2063.300.00-1231.79%
NFLX241018P007200002024-06-03 1:41PM EDT720.00102.7564.9069.250.00-6331.60%
NFLX241018P007300002024-06-21 3:46PM EDT730.0075.7771.2075.50-34.68-31.40%202231.41%
NFLX241018P007400002024-06-14 11:24AM EDT740.0091.3080.0582.150.00--131.29%
NFLX241018P007500002024-06-20 3:02PM EDT750.0093.8083.9588.950.00-403231.10%
NFLX241018P008000002024-06-12 12:55PM EDT800.00154.53123.60126.450.00-51029.81%
NFLX241018P009400002024-05-31 3:50PM EDT940.00300.80249.50255.350.00-1029.13%