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’achatpour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX250321C001850002024-06-12 11:08AM EDT185.00473.77505.00513.200.00-2199.50%
NFLX250321C002500002024-06-10 3:02PM EDT250.00403.83444.35452.950.00--287.31%
NFLX250321C002700002024-05-16 1:23PM EDT270.00354.63407.00415.000.00--10.00%
NFLX250321C003000002024-05-16 9:55AM EDT300.00333.01379.00387.600.00-2147.29%
NFLX250321C003500002024-06-14 2:13PM EDT350.00340.10349.00357.850.00--167.64%
NFLX250321C003900002024-05-29 10:17AM EDT390.00290.99312.00319.350.00-1361.15%
NFLX250321C004000002024-06-20 3:46PM EDT400.00300.34302.00310.900.00-2559.78%
NFLX250321C004100002024-04-24 2:53PM EDT410.00179.60258.45266.850.00--10.00%
NFLX250321C004300002024-06-17 10:10AM EDT430.00266.50276.75284.700.00-3457.37%
NFLX250321C004400002024-05-29 1:51PM EDT440.00250.90269.80275.800.00--157.01%
NFLX250321C004500002024-06-20 2:54PM EDT450.00255.02261.05267.100.00-21455.95%
NFLX250321C004600002024-05-28 3:44PM EDT460.00220.43252.25258.450.00-1554.86%
NFLX250321C004700002024-06-21 3:16PM EDT470.00245.38242.05250.00+19.68+8.72%1753.32%
NFLX250321C004800002024-06-14 3:34PM EDT480.00223.60235.20242.000.00-5953.12%
NFLX250321C004900002024-06-21 3:29PM EDT490.00229.12226.80233.05+34.97+18.01%11051.99%
NFLX250321C005000002024-06-13 11:48AM EDT500.00191.91219.40222.800.00-13450.75%
NFLX250321C005100002024-06-12 12:21PM EDT510.00179.60210.65217.000.00-2950.47%
NFLX250321C005200002024-05-20 12:27PM EDT520.00162.55203.85207.350.00-21450.61%
NFLX250321C005300002024-06-03 1:28PM EDT530.00151.42194.75200.900.00-11450.65%
NFLX250321C005400002024-05-02 11:21AM EDT540.0098.47152.70155.900.00-1225.77%
NFLX250321C005500002024-06-14 9:40AM EDT550.00164.48179.75185.450.00-11249.07%
NFLX250321C005600002024-05-21 10:28AM EDT560.00145.00168.10169.900.00-1643.96%
NFLX250321C005700002024-06-11 3:23PM EDT570.00138.10165.10171.800.00-11048.26%
NFLX250321C005800002024-06-11 11:21AM EDT580.00129.01158.15163.800.00-11847.16%
NFLX250321C005900002024-05-17 10:05AM EDT590.00110.89139.95142.900.00-11139.53%
NFLX250321C006000002024-06-21 3:23PM EDT600.00145.90145.50148.20+2.35+1.64%29045.07%
NFLX250321C006100002024-06-17 3:40PM EDT610.00136.85139.00141.700.00-62044.60%
NFLX250321C006200002024-06-14 1:28PM EDT620.00125.00132.65135.100.00-62444.02%
NFLX250321C006300002024-06-18 11:28AM EDT630.00125.00126.65128.650.00-27543.45%
NFLX250321C006400002024-06-20 10:56AM EDT640.00119.00120.70122.750.00-37143.08%
NFLX250321C006500002024-06-12 12:22PM EDT650.0091.00114.90117.350.00-18742.86%
NFLX250321C006600002024-06-14 1:31PM EDT660.00102.84109.40111.550.00-53942.41%
NFLX250321C006700002024-06-21 10:12AM EDT670.00100.48103.95106.60-3.10-2.99%14042.26%
NFLX250321C006800002024-06-21 10:12AM EDT680.0095.2898.80101.20-3.16-3.21%111741.85%
NFLX250321C006900002024-06-21 3:05PM EDT690.0094.4193.7596.00-1.09-1.14%31241.46%
NFLX250321C007000002024-06-21 10:06AM EDT700.0087.6688.2091.50+1.59+1.85%33041.31%
NFLX250321C007100002024-06-18 10:52AM EDT710.0080.7084.4086.950.00-145141.08%
NFLX250321C007200002024-06-18 3:42PM EDT720.0082.0079.7081.750.00-710440.51%
NFLX250321C007300002024-06-21 3:05PM EDT730.0076.3475.7077.50+20.39+36.44%33440.27%
NFLX250321C007400002024-06-18 1:33PM EDT740.0073.5071.6573.350.00-26640.02%
NFLX250321C007500002024-06-21 12:43PM EDT750.0067.9567.7569.75+2.45+3.74%67839.94%
NFLX250321C007600002024-06-14 12:31PM EDT760.0058.7064.0065.800.00-52939.65%
NFLX250321C007700002024-06-14 12:30PM EDT770.0055.4057.6063.000.00-66939.79%
NFLX250321C007800002024-06-20 12:55PM EDT780.0055.7157.1059.300.00-11239.48%
NFLX250321C007900002024-06-12 11:08AM EDT790.0040.1753.0555.750.00-11839.18%
NFLX250321C008000002024-06-20 12:23PM EDT800.0050.5050.8552.05+0.50+1.00%58338.75%
NFLX250321C008100002024-06-13 11:25AM EDT810.0035.3548.0050.050.00-182439.02%
NFLX250321C008200002024-06-20 12:43PM EDT820.0044.2144.7547.400.00-193738.95%
NFLX250321C008300002024-05-29 10:25AM EDT830.0037.4538.6045.900.00--139.35%
NFLX250321C008400002024-06-17 12:46PM EDT840.0039.5036.1043.350.00-13039.22%
NFLX250321C008500002024-06-18 2:42PM EDT850.0039.1037.4541.000.00-24039.13%
NFLX250321C008600002024-05-16 2:56PM EDT860.0019.7029.9533.050.00-3736.27%
NFLX250321C008700002024-06-05 3:43PM EDT870.0025.2533.2036.600.00-101238.95%
NFLX250321C008800002024-06-18 1:22PM EDT880.0032.5531.1034.650.00-71438.91%
NFLX250321C008900002024-06-12 10:49AM EDT890.0020.7029.3531.250.00-12638.08%
NFLX250321C009000002024-06-20 12:37PM EDT900.0026.8028.3529.900.00-2111538.24%
NFLX250321C009100002024-05-17 10:36AM EDT910.0015.0922.0025.100.00-1236.49%
NFLX250321C009200002024-05-20 2:18PM EDT920.0017.0525.3026.500.00--1038.07%
NFLX250321C009400002024-05-20 2:18PM EDT940.0015.0022.4023.600.00--637.99%
NFLX250321C009500002024-06-04 10:17AM EDT950.0012.0520.3023.350.00-11738.60%
NFLX250321C009600002024-05-13 9:45AM EDT960.009.8511.1015.150.00-162734.14%
NFLX250321C009700002024-05-14 3:50PM EDT970.008.5812.3014.450.00-2434.32%
NFLX250321C009800002024-05-16 2:29PM EDT980.008.8514.2516.200.00-2436.21%
NFLX250321C009900002024-06-13 3:53PM EDT990.0011.4915.8019.550.00-1339.10%
NFLX250321C010000002024-06-14 1:01PM EDT1,000.0014.4014.7017.750.00-1638.58%
NFLX250321C010100002024-06-17 11:41AM EDT1,010.0013.7011.8016.750.00-102838.55%
NFLX250321C010200002024-06-18 9:59AM EDT1,020.0012.8311.5015.800.00-12938.51%
NFLX250321C010300002024-06-10 3:29PM EDT1,030.007.8512.4014.200.00-1137.96%
NFLX250321C010400002024-06-21 3:21PM EDT1,040.0012.1111.6513.40-0.44-3.51%215937.94%
Options de ventepour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX250321P001850002024-06-12 11:08AM EDT185.000.380.100.660.00-12160.94%
NFLX250321P002000002024-05-24 10:34AM EDT200.000.300.001.010.00-1159.42%
NFLX250321P002500002024-05-29 1:08PM EDT250.000.900.001.420.00-1151.32%
NFLX250321P003100002024-04-19 2:55PM EDT310.004.690.000.000.00-1112.50%
NFLX250321P003200002024-06-07 11:14AM EDT320.002.101.232.600.00-5648.40%
NFLX250321P003300002024-05-06 9:49AM EDT330.004.500.006.850.00-1056.79%
NFLX250321P003400002024-05-22 11:14AM EDT340.003.201.683.100.00-15546.43%
NFLX250321P003500002024-06-11 12:42PM EDT350.003.831.943.350.00-11345.41%
NFLX250321P003600002024-05-14 2:53PM EDT360.005.600.057.600.00-1652.23%
NFLX250321P003700002024-06-05 10:17AM EDT370.005.302.584.000.00-12043.64%
NFLX250321P003800002024-06-17 11:28AM EDT380.004.002.704.350.00-205042.75%
NFLX250321P003900002024-06-20 1:49PM EDT390.004.443.404.800.00-31342.02%
NFLX250321P004000002024-06-17 1:22PM EDT400.004.942.875.300.00-211141.32%
NFLX250321P004100002024-06-14 10:04AM EDT410.006.002.407.350.00-1617042.94%
NFLX250321P004200002024-06-07 3:34PM EDT420.008.203.458.550.00-117342.93%
NFLX250321P004300002024-06-12 9:30AM EDT430.008.314.257.050.00-175439.26%
NFLX250321P004400002024-06-18 1:15PM EDT440.007.605.259.450.00-13640.72%
NFLX250321P004500002024-06-20 11:23AM EDT450.008.607.108.500.00-222737.97%
NFLX250321P004600002024-06-21 1:44PM EDT460.009.258.159.40+0.60+6.94%250337.43%
NFLX250321P004700002024-06-18 9:52AM EDT470.0011.009.1510.550.00-105637.08%
NFLX250321P004800002024-06-18 2:53PM EDT480.0011.8010.2511.750.00-246436.68%
NFLX250321P004900002024-06-20 3:52PM EDT490.0013.6010.9013.150.00-158036.37%
NFLX250321P005000002024-06-14 1:00PM EDT500.0016.4413.7514.650.00-1126936.04%
NFLX250321P005100002024-06-10 9:53AM EDT510.0022.1514.9518.650.00-65437.54%
NFLX250321P005200002024-06-20 10:45AM EDT520.0018.4917.0017.900.00-29735.29%
NFLX250321P005300002024-06-20 2:52PM EDT530.0020.8518.7523.350.00-5022037.41%
NFLX250321P005400002024-06-20 10:45AM EDT540.0022.4520.2021.700.00-639234.58%
NFLX250321P005500002024-06-18 11:54AM EDT550.0024.0021.1027.200.00-5610436.33%
NFLX250321P005600002024-06-20 2:05PM EDT560.0027.8724.5526.250.00-17733.98%
NFLX250321P005700002024-06-17 3:15PM EDT570.0029.6825.8032.300.00-2026835.69%
NFLX250321P005800002024-06-18 11:18AM EDT580.0032.3128.5035.200.00-205935.43%
NFLX250321P005900002024-06-18 11:54AM EDT590.0034.3531.6534.300.00-2029433.09%
NFLX250321P006000002024-06-21 2:25PM EDT600.0037.0035.9037.35-1.01-2.66%129832.80%
NFLX250321P006100002024-06-21 2:16PM EDT610.0040.5637.8040.50-20.49-33.56%101432.48%
NFLX250321P006200002024-06-20 1:57PM EDT620.0046.5742.5043.900.00-1432.18%
NFLX250321P006300002024-06-21 1:28PM EDT630.0047.8945.3047.45-1.36-2.76%1531.87%
NFLX250321P006400002024-06-17 10:04AM EDT640.0057.5849.9551.850.00-13431.85%
NFLX250321P006500002024-06-21 2:26PM EDT650.0054.7053.2055.45-3.60-6.17%23331.38%
NFLX250321P006600002024-05-30 2:26PM EDT660.0074.6057.4059.850.00-1531.18%
NFLX250321P006700002024-06-17 9:30AM EDT670.0070.2762.3064.300.00--230.91%
NFLX250321P006800002024-06-20 11:34AM EDT680.0070.4566.6068.700.00-345530.53%
NFLX250321P006900002024-06-14 11:28AM EDT690.0079.0171.4574.350.00-31230.60%
NFLX250321P007000002024-04-23 11:27AM EDT700.00145.750.000.000.00-3110.00%
NFLX250321P007100002024-06-17 10:04AM EDT710.0093.0782.0084.100.00-1729.80%
NFLX250321P007200002024-06-18 3:43PM EDT720.0089.5587.5089.900.00-4729.66%
NFLX250321P007300002024-05-21 2:48PM EDT730.00116.6596.15100.400.00--631.42%
NFLX250321P007400002024-04-24 2:54PM EDT740.00189.80120.00124.250.00--138.78%
NFLX250321P007500002024-05-21 3:42PM EDT750.00129.10108.50112.350.00--130.88%
NFLX250321P007600002024-05-21 12:20PM EDT760.00137.05114.95118.850.00--430.71%
NFLX250321P007700002024-05-21 3:05PM EDT770.00144.50123.00126.100.00--230.80%
NFLX250321P007800002024-04-19 12:42PM EDT780.00227.92167.25173.250.00-2148.08%
NFLX250321P007900002024-05-20 11:25AM EDT790.00171.45131.55135.500.00--428.39%
NFLX250321P008000002024-04-09 10:05AM EDT800.00194.58191.80196.000.00--050.86%
NFLX250321P009200002024-04-15 10:21AM EDT920.00298.65296.20304.000.00--057.34%
NFLX250321P010000002024-05-16 12:46PM EDT1,000.00386.33327.40335.000.00--040.82%