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’achatpour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX241220C001000002024-01-22 12:43PM EDT100.00391.99472.25481.000.00--30.00%
NFLX241220C002100002024-05-09 9:31AM EDT210.00410.95436.60440.000.00-110.00%
NFLX241220C002200002024-04-03 10:59AM EDT220.00415.30363.65366.850.00-110.00%
NFLX241220C002300002024-04-19 1:20PM EDT230.00336.220.000.000.00-110.00%
NFLX241220C002500002024-02-29 11:07AM EDT250.00368.00364.00373.000.00-120.00%
NFLX241220C002600002024-03-18 1:22PM EDT260.00372.18362.05366.450.00-150.00%
NFLX241220C002700002024-06-14 10:36AM EDT270.00406.85421.00428.150.00-3790.31%
NFLX241220C002800002024-06-06 10:58AM EDT280.00386.70410.55419.700.00-5988.50%
NFLX241220C002900002024-04-25 11:54AM EDT290.00282.95365.35368.300.00-890.00%
NFLX241220C003000002024-06-21 9:34AM EDT300.00391.56391.80399.25+47.73+13.88%3483.38%
NFLX241220C003100002024-06-14 2:37PM EDT310.00371.55382.50389.650.00-12481.66%
NFLX241220C003200002024-06-17 11:25AM EDT320.00366.43372.90380.050.00-61079.64%
NFLX241220C003300002024-06-17 11:25AM EDT330.00357.27363.30370.450.00-61277.66%
NFLX241220C003400002024-03-15 2:49PM EDT340.00286.67297.40301.300.00-160.00%
NFLX241220C003500002024-06-03 1:21PM EDT350.00291.75344.10351.350.00-31373.85%
NFLX241220C003600002024-05-28 1:59PM EDT360.00300.57334.60342.000.00-2672.23%
NFLX241220C003700002024-06-21 3:59PM EDT370.00329.01325.10332.45+69.62+26.84%22470.45%
NFLX241220C003800002024-06-21 3:59PM EDT380.00319.12315.50322.90+38.87+13.87%2468.60%
NFLX241220C003900002024-06-07 1:29PM EDT390.00270.71306.10313.400.00-32266.96%
NFLX241220C004000002024-06-21 2:31PM EDT400.00299.25296.30303.90+5.09+1.73%502665.04%
NFLX241220C004100002024-06-17 3:48PM EDT410.00283.89287.00294.450.00-31963.52%
NFLX241220C004200002024-06-06 10:48AM EDT420.00250.55277.60285.000.00-53861.92%
NFLX241220C004300002024-06-17 12:09PM EDT430.00263.20268.10275.600.00-21560.29%
NFLX241220C004400002024-04-29 10:31AM EDT440.00148.80238.90241.600.00-14150.00%
NFLX241220C004500002024-06-07 3:12PM EDT450.00211.50248.00257.050.00-44056.56%
NFLX241220C004600002024-06-17 3:42PM EDT460.00238.50240.30247.650.00-11755.94%
NFLX241220C004700002024-06-21 12:57PM EDT470.00232.40233.40236.75+33.80+17.02%13454.86%
NFLX241220C004800002024-06-13 9:50AM EDT480.00187.29222.40229.700.00-18253.62%
NFLX241220C004900002024-06-12 12:24PM EDT490.00182.05215.45218.800.00-404052.44%
NFLX241220C005000002024-06-20 10:43AM EDT500.00204.47206.65211.950.00-310852.22%
NFLX241220C005100002024-06-21 3:00PM EDT510.00198.00196.40202.05+0.95+0.48%12552.35%
NFLX241220C005200002024-06-20 9:39AM EDT520.00190.61189.35192.450.00-205150.43%
NFLX241220C005250002024-04-30 3:04PM EDT525.0086.13154.00157.950.00-260.00%
NFLX241220C005300002024-06-20 3:42PM EDT530.00176.10181.05183.800.00-31949.27%
NFLX241220C005350002024-06-12 9:42AM EDT535.00149.40176.80179.600.00-1848.78%
NFLX241220C005400002024-06-14 1:16PM EDT540.00170.99172.65175.45+9.31+5.76%123748.30%
NFLX241220C005450002024-06-21 3:03PM EDT545.00169.29169.05171.25+28.41+20.17%20947.77%
NFLX241220C005500002024-06-14 9:59AM EDT550.00149.57164.55167.800.00-122447.78%
NFLX241220C005550002024-05-28 12:52PM EDT555.00130.60160.70163.800.00-12247.36%
NFLX241220C005600002024-06-13 3:48PM EDT560.00132.36156.65161.800.00-17448.31%
NFLX241220C005650002024-06-14 12:13PM EDT565.00144.00152.85155.350.00-1446.16%
NFLX241220C005700002024-06-14 2:31PM EDT570.00140.43148.85151.800.00-58746.00%
NFLX241220C005750002024-06-20 11:48AM EDT575.00145.80145.00147.950.00-61845.61%
NFLX241220C005800002024-06-18 11:53AM EDT580.00140.25141.25147.000.00-111147.09%
NFLX241220C005850002024-06-12 11:33AM EDT585.00110.70137.55140.700.00-23045.07%
NFLX241220C005900002024-06-17 3:50PM EDT590.00128.45134.05136.950.00-17144.68%
NFLX241220C005950002024-06-14 9:56AM EDT595.00117.43130.40133.450.00-11344.44%
NFLX241220C006000002024-06-21 11:31AM EDT600.00122.75127.00129.60-3.00-2.39%129743.95%
NFLX241220C006050002024-06-20 3:34PM EDT605.00120.02123.50126.150.00-15343.69%
NFLX241220C006100002024-06-18 11:11AM EDT610.00117.28119.90124.700.00-17844.60%
NFLX241220C006150002024-06-20 11:26AM EDT615.00115.33116.55119.300.00-11743.13%
NFLX241220C006200002024-06-17 10:56AM EDT620.00105.20113.50116.150.00-517742.98%
NFLX241220C006250002024-06-21 3:26PM EDT625.00111.00110.30112.45+4.75+4.47%15842.48%
NFLX241220C006300002024-06-20 2:09PM EDT630.00101.93105.25109.350.00-323742.30%
NFLX241220C006350002024-06-12 10:27AM EDT635.0083.55101.40106.200.00-12542.08%
NFLX241220C006400002024-06-20 1:39PM EDT640.0094.27100.45103.100.00-129041.85%
NFLX241220C006450002024-06-20 9:30AM EDT645.0097.3097.35100.150.00-22541.69%
NFLX241220C006500002024-06-20 11:02AM EDT650.0094.6094.4596.950.00-279641.36%
NFLX241220C006550002024-06-18 11:28AM EDT655.0090.8090.4594.050.00-16241.17%
NFLX241220C006600002024-06-20 1:38PM EDT660.0083.2588.7091.200.00-2117840.98%
NFLX241220C006650002024-06-20 1:31PM EDT665.0081.5186.0088.500.00-14640.85%
NFLX241220C006700002024-06-20 3:29PM EDT670.0080.5083.5085.600.00-1213040.59%
NFLX241220C006750002024-06-18 3:44PM EDT675.0082.9080.8583.100.00-412940.51%
NFLX241220C006800002024-06-20 2:25PM EDT680.0074.7578.6080.250.00-1521940.22%
NFLX241220C006850002024-06-21 2:24PM EDT685.0075.9476.0077.75-1.06-1.38%117840.09%
NFLX241220C006900002024-06-21 1:31PM EDT690.0072.8273.6075.40+2.51+3.57%1139440.02%
NFLX241220C006950002024-06-21 3:51PM EDT695.0070.6871.1073.10+0.33+0.47%1023839.94%
NFLX241220C007000002024-06-21 2:54PM EDT700.0068.8468.7570.35-1.31-1.87%420839.61%
NFLX241220C007050002024-06-20 12:20PM EDT705.0065.7365.7068.150.00-158139.53%
NFLX241220C007100002024-06-20 9:40AM EDT710.0064.9064.1065.850.00-118239.38%
NFLX241220C007150002024-06-21 1:23PM EDT715.0061.2962.0063.60+0.99+1.64%12639.23%
NFLX241220C007200002024-06-21 10:03AM EDT720.0059.5559.8561.55-1.65-2.70%111139.16%
NFLX241220C007300002024-06-21 3:12PM EDT730.0056.3055.7557.25+3.70+7.03%19138.84%
NFLX241220C007400002024-06-21 11:47AM EDT740.0050.4551.8553.25-2.07-3.94%16338.57%
NFLX241220C007500002024-06-18 3:18PM EDT750.0047.4247.9549.75-2.25-4.53%128038.47%
NFLX241220C007600002024-06-20 2:35PM EDT760.0042.2044.8546.550.00-153638.43%
NFLX241220C007700002024-06-20 3:03PM EDT770.0039.1041.4043.150.00-176438.19%
NFLX241220C007800002024-06-18 3:55PM EDT780.0039.6834.9041.750.00-45938.95%
NFLX241220C007900002024-06-18 1:50PM EDT790.0037.1535.1538.900.00-10011438.84%
NFLX241220C008000002024-06-20 1:42PM EDT800.0030.7032.6034.600.00-672937.82%
NFLX241220C008100002024-06-20 2:41PM EDT810.0028.8030.6031.750.00-25337.51%
NFLX241220C008200002024-06-20 12:46PM EDT820.0027.4428.2529.550.00-11737.50%
NFLX241220C008300002024-06-21 1:44PM EDT830.0025.6726.0527.40+0.67+2.68%16237.43%
NFLX241220C008400002024-06-20 3:23PM EDT840.0022.8524.0525.550.00-726337.46%
NFLX241220C008500002024-06-18 12:56PM EDT850.0023.0021.9025.000.00-23638.27%
NFLX241220C008600002024-06-14 10:00AM EDT860.0016.5019.8521.900.00-34037.34%
NFLX241220C008700002024-06-21 12:52PM EDT870.0018.6518.7519.90-1.36-6.80%112437.04%
NFLX241220C008800002024-06-18 12:36PM EDT880.0017.3517.3018.850.00-28137.32%
NFLX241220C008900002024-06-14 11:32AM EDT890.0015.4015.9016.950.00-256336.92%
NFLX241220C009000002024-06-21 1:36PM EDT900.0015.0514.5516.20+0.65+4.51%112237.31%
NFLX241220C009100002024-06-14 11:32AM EDT910.0013.0513.4015.050.00-11814037.34%
NFLX241220C009200002024-06-20 10:06AM EDT920.0012.4012.3513.850.00-15137.26%
NFLX241220C009300002024-06-14 11:32AM EDT930.0011.059.3013.800.00-2636638.10%
NFLX241220C009400002024-05-31 10:35AM EDT940.005.958.9011.950.00-1137.33%
NFLX241220C009500002024-06-20 10:17AM EDT950.009.669.7510.500.00-13736.79%
NFLX241220C009600002024-06-14 9:39AM EDT960.006.608.8510.300.00-11637.40%
NFLX241220C009700002024-06-17 12:08PM EDT970.008.258.159.550.00-18037.42%
NFLX241220C009800002024-06-17 9:30AM EDT980.007.007.608.800.00-11537.39%
NFLX241220C009900002024-06-05 3:10PM EDT990.006.757.008.20+2.45+56.98%1937.47%
NFLX241220C010000002024-06-18 11:51AM EDT1,000.006.756.457.600.00-17937.49%
NFLX241220C010100002024-06-14 9:53AM EDT1,010.004.805.907.100.00-12937.59%
NFLX241220C010200002024-04-03 3:55PM EDT1,020.007.301.452.070.00-12529.93%
NFLX241220C010300002024-04-18 10:19AM EDT1,030.005.252.082.880.00--132.35%
NFLX241220C010400002024-06-11 2:56PM EDT1,040.002.704.606.600.00-1638.98%
NFLX241220C010500002024-06-17 3:46PM EDT1,050.004.402.956.000.00-2438.81%
NFLX241220C010600002024-06-20 3:47PM EDT1,060.004.053.954.950.00-21337.88%
NFLX241220C010700002024-06-17 10:35AM EDT1,070.003.563.604.600.00-11037.92%
NFLX241220C010800002024-06-20 3:33PM EDT1,080.003.453.354.300.00-21638.01%
NFLX241220C010900002024-06-20 3:47PM EDT1,090.003.202.763.500.00-41237.12%
NFLX241220C011000002024-06-21 1:07PM EDT1,100.003.002.443.60+0.03+1.01%410437.88%
NFLX241220C011100002024-06-21 1:09PM EDT1,110.002.792.513.30+0.04+1.45%425237.83%
Options de ventepour20 décembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX241220P001000002024-05-14 9:46AM EDT100.000.060.020.650.00-213107.52%
NFLX241220P001200002024-02-08 1:40PM EDT120.000.130.000.350.00--190.82%
NFLX241220P001400002024-05-06 11:12AM EDT140.000.280.000.730.00-3389.65%
NFLX241220P001500002024-05-21 10:32AM EDT150.000.140.000.720.00-32385.69%
NFLX241220P001600002024-03-05 11:27AM EDT160.000.540.010.470.00-1178.52%
NFLX241220P001700002024-03-14 3:26PM EDT170.000.360.040.530.00-1876.76%
NFLX241220P001800002024-04-23 3:56PM EDT180.000.450.000.000.00-1425.00%
NFLX241220P001900002024-05-31 10:00AM EDT190.001.440.001.130.00-21476.73%
NFLX241220P002000002024-06-18 3:55PM EDT200.000.100.010.590.00-95368.46%
NFLX241220P002100002024-02-22 3:58PM EDT210.000.870.380.910.00-2172.19%
NFLX241220P002200002024-05-06 3:14PM EDT220.000.450.000.800.00-14565.53%
NFLX241220P002300002024-04-04 11:24AM EDT230.000.900.081.090.00-1166.06%
NFLX241220P002400002024-05-31 10:00AM EDT240.002.870.000.820.00-1760.91%
NFLX241220P002500002024-05-29 2:52PM EDT250.000.460.080.850.00-556059.57%
NFLX241220P002600002024-03-07 1:19PM EDT260.001.710.961.560.00-1265.63%
NFLX241220P002700002024-05-21 2:31PM EDT270.000.670.000.940.00-13855.37%
NFLX241220P002800002024-06-18 3:23PM EDT280.000.510.260.700.00-34153.47%
NFLX241220P002900002024-06-20 2:05PM EDT290.000.490.271.080.00-34153.81%
NFLX241220P003000002024-06-06 1:05PM EDT300.000.710.671.060.00-216853.64%
NFLX241220P003100002024-05-24 11:43AM EDT310.001.030.351.310.00-17551.38%
NFLX241220P003200002024-06-17 2:43PM EDT320.000.950.391.44+0.32+50.79%17150.17%
NFLX241220P003300002024-05-28 11:00AM EDT330.001.370.441.580.00-36452.49%
NFLX241220P003400002024-05-31 11:12AM EDT340.001.700.611.740.00-26151.36%
NFLX241220P003500002024-06-21 1:13PM EDT350.001.251.201.260.00-216746.97%
NFLX241220P003600002024-06-20 1:36PM EDT360.001.640.931.670.00-14947.28%
NFLX241220P003700002024-06-21 11:54AM EDT370.001.651.131.85-0.15-8.33%14946.28%
NFLX241220P003800002024-06-18 3:56PM EDT380.001.901.682.120.00-49252245.58%
NFLX241220P003900002024-06-21 12:46PM EDT390.002.141.552.40+0.11+5.42%15029844.81%
NFLX241220P004000002024-06-20 2:46PM EDT400.002.391.782.890.00-1016144.59%
NFLX241220P004100002024-06-20 10:17AM EDT410.002.832.003.150.00-128143.56%
NFLX241220P004200002024-06-03 10:10AM EDT420.004.651.703.450.00-18742.60%
NFLX241220P004300002024-06-05 11:27AM EDT430.004.902.653.800.00-38741.69%
NFLX241220P004400002024-06-21 3:17PM EDT440.003.803.054.20-0.19-4.76%3610540.85%
NFLX241220P004500002024-06-20 3:44PM EDT450.004.423.504.70-0.13-2.86%3562140.13%
NFLX241220P004600002024-06-17 1:03PM EDT460.005.054.504.750.00-225438.50%
NFLX241220P004700002024-06-18 3:41PM EDT470.005.554.605.950.00-314638.87%
NFLX241220P004800002024-06-21 2:37PM EDT480.006.055.306.10-0.60-9.02%11,71337.37%
NFLX241220P004900002024-06-21 3:20PM EDT490.006.806.656.95-0.55-7.48%110936.90%
NFLX241220P005000002024-06-21 1:49PM EDT500.007.887.557.85-0.62-7.29%5636536.37%
NFLX241220P005100002024-06-21 3:55PM EDT510.008.758.608.95-1.00-10.26%4750535.97%
NFLX241220P005200002024-06-21 3:50PM EDT520.009.959.0510.15-1.10-9.95%322135.56%
NFLX241220P005250002024-06-21 11:14AM EDT525.0011.449.7010.80-0.07-0.61%465635.35%
NFLX241220P005300002024-06-21 3:57PM EDT530.0011.3010.5511.55-0.94-7.68%224435.22%
NFLX241220P005350002024-06-20 10:56AM EDT535.0013.1411.1512.250.00-14935.00%
NFLX241220P005400002024-06-20 2:13PM EDT540.0014.0011.8013.100.00-332134.89%
NFLX241220P005450002024-06-17 2:40PM EDT545.0014.6712.7513.950.00-34034.73%
NFLX241220P005500002024-06-21 10:48AM EDT550.0015.5013.5514.75+0.35+2.31%5029834.50%
NFLX241220P005550002024-06-21 3:54PM EDT555.0015.3514.3515.70-0.86-5.31%13734.37%
NFLX241220P005600002024-06-18 10:16AM EDT560.0016.8415.3516.650.00-619234.20%
NFLX241220P005650002024-06-17 3:27PM EDT565.0018.3016.8517.650.00-15534.04%
NFLX241220P005700002024-06-21 12:51PM EDT570.0018.8217.2518.70-1.55-7.61%122233.88%
NFLX241220P005750002024-06-20 1:28PM EDT575.0021.7018.3519.800.00-811333.72%
NFLX241220P005800002024-06-18 3:24PM EDT580.0021.0518.2523.400.00-229935.33%
NFLX241220P005850002024-06-20 3:47PM EDT585.0023.8020.6522.300.00-175733.52%
NFLX241220P005900002024-06-21 3:59PM EDT590.0023.0022.1024.80-1.32-5.43%415534.22%
NFLX241220P005950002024-06-17 3:39PM EDT595.0025.7323.1524.650.00-49733.07%
NFLX241220P006000002024-06-21 2:20PM EDT600.0025.6524.6026.05-1.68-6.15%238432.95%
NFLX241220P006050002024-06-21 10:39AM EDT605.0028.8026.0027.45-0.70-2.37%15432.79%
NFLX241220P006100002024-06-20 12:41PM EDT610.0031.1027.5031.000.00-354633.94%
NFLX241220P006150002024-05-31 3:40PM EDT615.0045.6028.9033.050.00-11234.09%
NFLX241220P006200002024-06-20 3:56PM EDT620.0034.0129.7032.150.00-114532.42%
NFLX241220P006250002024-06-21 12:41PM EDT625.0033.4032.3533.80-3.00-8.24%34632.28%
NFLX241220P006300002024-06-20 9:32AM EDT630.0034.0034.0035.950.00-18732.39%
NFLX241220P006350002024-06-20 3:47PM EDT635.0039.7535.8537.700.00-71832.24%
NFLX241220P006400002024-06-20 3:44PM EDT640.0040.0035.8039.55-1.58-3.80%821032.11%
NFLX241220P006450002024-06-14 10:41AM EDT645.0047.8039.5541.100.00-110431.77%
NFLX241220P006500002024-06-21 9:30AM EDT650.0044.1741.1043.15-1.16-2.56%141631.68%
NFLX241220P006550002024-06-21 2:34PM EDT655.0044.7543.1044.95-0.50-1.10%12431.42%
NFLX241220P006600002024-06-21 11:52AM EDT660.0048.2045.7047.05+0.10+0.21%583431.30%
NFLX241220P006650002024-06-18 10:54AM EDT665.0052.8047.3549.500.00-23231.32%
NFLX241220P006700002024-06-21 12:51PM EDT670.0052.2149.6551.55-0.73-1.38%25031.10%
NFLX241220P006750002024-06-21 9:30AM EDT675.0055.4752.2053.65-1.93-3.36%11630.87%
NFLX241220P006800002024-06-21 1:44PM EDT680.0057.0054.2056.05-3.00-5.00%172130.76%
NFLX241220P006850002024-06-21 2:57PM EDT685.0058.6056.8058.95-2.30-3.78%174330.88%
NFLX241220P006900002024-06-21 9:30AM EDT690.0062.8359.0561.10+0.16+0.26%18230.58%
NFLX241220P006950002024-05-29 2:13PM EDT695.0074.8561.9063.800.00-1230.53%
NFLX241220P007000002024-06-17 3:44PM EDT700.0068.8564.4566.50-0.40-0.58%44530.44%
NFLX241220P007050002024-06-18 1:13PM EDT705.0070.5567.2069.100.00-121330.27%
NFLX241220P007100002024-05-29 2:13PM EDT710.0083.7069.8572.000.00-1430.22%
NFLX241220P007150002024-06-20 2:49PM EDT715.0078.8072.7074.600.00-2429.99%
NFLX241220P007200002024-06-20 3:50PM EDT720.0081.1075.4577.600.00-71529.92%
NFLX241220P007300002024-06-18 9:53AM EDT730.0086.9581.1583.800.00-5729.80%
NFLX241220P007400002024-06-18 9:53AM EDT740.0094.8887.4589.800.00-12429.44%
NFLX241220P007500002024-05-28 12:50PM EDT750.00121.0793.7096.450.00-101229.30%
NFLX241220P007600002024-02-20 12:37PM EDT760.00191.05152.95157.650.00-2156.70%
NFLX241220P007700002024-02-07 1:45PM EDT770.00206.80176.05179.900.00--064.91%
NFLX241220P007800002024-06-20 11:37AM EDT780.00119.40114.35117.450.00-1528.68%
NFLX241220P007900002024-02-21 11:25AM EDT790.00218.85173.55177.650.00-2256.44%
NFLX241220P008000002024-04-25 3:47PM EDT800.00236.50158.55161.250.00-2144.95%
NFLX241220P008100002024-02-15 12:18PM EDT810.00229.30209.05212.900.00-2267.44%
NFLX241220P008400002024-06-07 11:36AM EDT840.00196.30161.25165.750.00-1127.99%
NFLX241220P008500002024-04-11 3:46PM EDT850.00225.48237.80240.500.00--066.72%
NFLX241220P008600002024-04-17 11:10AM EDT860.00248.97237.25241.400.00-2062.75%
NFLX241220P008700002024-06-06 2:21PM EDT870.00217.96186.95190.400.00--026.03%
NFLX241220P008800002024-03-12 9:54AM EDT880.00281.05262.90264.950.00--367.69%
NFLX241220P008900002024-03-12 9:53AM EDT890.00291.00272.40274.350.00--168.58%
NFLX241220P009000002024-03-05 3:00PM EDT900.00305.25281.45286.450.00--070.06%
NFLX241220P009600002024-04-17 11:10AM EDT960.00345.76336.95341.550.00--073.98%
NFLX241220P009900002024-03-20 10:57AM EDT990.00368.51430.95438.200.00--0111.75%
NFLX241220P010000002024-06-06 2:21PM EDT1,000.00347.64309.00317.350.00--031.70%
NFLX241220P011000002024-03-20 10:57AM EDT1,100.00478.51540.30546.900.00--0121.46%