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 décembre 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX261218C000500002024-05-31 2:30PM EDT50.00590.00638.00648.000.00-41109.24%
NFLX261218C000600002024-02-27 3:08PM EDT60.00549.06551.00560.000.00-100.00%
NFLX261218C000700002024-03-19 11:40AM EDT70.00553.25546.00555.000.00-110.00%
NFLX261218C001000002024-05-29 12:32PM EDT100.00577.50594.00604.000.00-61190.45%
NFLX261218C001100002024-04-19 10:04AM EDT110.00479.00520.00530.000.00-570.00%
NFLX261218C001400002024-04-19 10:20AM EDT140.00451.00494.00504.000.00-330.00%
NFLX261218C001800002024-02-14 11:35AM EDT180.00419.43449.00459.000.00-550.00%
NFLX261218C002000002024-04-19 1:21PM EDT200.00390.500.000.000.00-310.00%
NFLX261218C002200002024-04-16 12:38PM EDT220.00432.95428.00437.000.00--30.00%
NFLX261218C002300002024-04-19 3:30PM EDT230.00363.500.000.000.00-2120.00%
NFLX261218C002400002024-05-28 1:17PM EDT240.00445.00475.00484.000.00-1767.11%
NFLX261218C002500002024-04-24 12:08PM EDT250.00346.97429.00439.000.00-1234.69%
NFLX261218C002600002024-06-03 10:04AM EDT260.00418.77458.00468.000.00-131664.96%
NFLX261218C002700002024-04-17 9:46AM EDT270.00390.03388.00398.000.00-120.00%
NFLX261218C002800002024-05-22 10:50AM EDT280.00407.60442.00452.000.00-1663.19%
NFLX261218C002900002024-05-22 10:50AM EDT290.00399.40434.00444.000.00-1362.30%
NFLX261218C003000002024-06-18 2:30PM EDT300.00431.88426.00436.000.00-22161.41%
NFLX261218C003100002024-04-22 12:32PM EDT310.00299.500.000.000.00-100.00%
NFLX261218C003200002024-03-14 12:38PM EDT320.00352.33356.00366.000.00-170.00%
NFLX261218C003300002024-06-20 11:19AM EDT330.00403.65403.00413.000.00-1259.27%
NFLX261218C003400002024-06-14 3:08PM EDT340.00386.18395.00405.000.00-11458.38%
NFLX261218C003500002024-06-20 11:19AM EDT350.00388.55388.00398.000.00-13257.97%
NFLX261218C003600002024-04-12 10:45AM EDT360.00338.45313.00323.000.00-170.00%
NFLX261218C003700002024-02-27 11:17AM EDT370.00306.12308.00317.000.00-1318.13%
NFLX261218C003800002024-06-11 10:54AM EDT380.00337.75366.00376.000.00-13456.15%
NFLX261218C003900002024-06-13 9:57AM EDT390.00327.15359.00369.000.00-12355.67%
NFLX261218C004000002024-06-18 9:33AM EDT400.00349.36352.00362.000.00-21355.16%
NFLX261218C004100002024-06-20 10:01AM EDT410.00347.28345.00355.000.00-12054.64%
NFLX261218C004200002024-06-17 11:30AM EDT420.00334.61338.00348.000.00-2954.11%
NFLX261218C004300002024-06-20 10:01AM EDT430.00333.32331.00341.000.00-14753.56%
NFLX261218C004400002024-06-18 10:48AM EDT440.00322.60324.00334.000.00-21653.00%
NFLX261218C004500002024-06-17 11:16AM EDT450.00312.77318.00327.000.00-15952.61%
NFLX261218C004600002024-06-14 10:21AM EDT460.00302.59311.00321.000.00-13152.20%
NFLX261218C004700002024-06-18 1:32PM EDT470.00309.95305.00314.000.00-1951.77%
NFLX261218C004800002024-06-14 11:09AM EDT480.00290.45298.00308.000.00-21751.33%
NFLX261218C004900002024-06-14 11:18AM EDT490.00285.00292.00301.000.00-11650.87%
NFLX261218C005000002024-06-20 9:30AM EDT500.00295.00286.00295.000.00-14650.56%
NFLX261218C005100002024-06-14 11:20AM EDT510.00274.00279.00289.000.00-1850.08%
NFLX261218C005200002024-06-21 3:58PM EDT520.00278.03273.00283.00+33.13+13.53%12051.26%
NFLX261218C005300002024-06-12 11:51AM EDT530.00239.15267.00277.000.00-11150.87%
NFLX261218C005400002024-06-14 11:09AM EDT540.00254.65262.00271.000.00-22450.47%
NFLX261218C005500002024-06-20 10:06AM EDT550.00256.00256.50265.000.00-16050.05%
NFLX261218C005600002024-06-21 3:58PM EDT560.00255.27250.00260.00+3.27+1.30%16949.91%
NFLX261218C005700002024-05-29 12:06PM EDT570.00235.00245.00254.000.00-12649.46%
NFLX261218C005800002024-06-20 10:09AM EDT580.00242.00239.00249.000.00-17549.28%
NFLX261218C005900002024-06-18 3:20PM EDT590.00239.50234.00243.000.00-17648.80%
NFLX261218C006000002024-06-21 3:44PM EDT600.00232.10228.00238.00-2.35-1.00%119248.59%
NFLX261218C006100002024-05-29 1:21PM EDT610.00214.03223.70232.000.00-37548.09%
NFLX261218C006200002024-06-18 3:48PM EDT620.00223.62218.00228.000.00-113348.11%
NFLX261218C006300002024-06-14 1:31PM EDT630.00208.95213.00223.000.00-21847.84%
NFLX261218C006400002024-06-20 1:28PM EDT640.00206.46208.00218.000.00-51947.56%
NFLX261218C006500002024-06-20 10:24AM EDT650.00203.75203.00211.950.00-211147.00%
NFLX261218C006600002024-06-20 3:29PM EDT660.00199.27198.00208.000.00-38046.96%
NFLX261218C006700002024-06-21 3:25PM EDT670.00200.80194.00202.95+15.34+8.27%17546.62%
NFLX261218C006800002024-06-20 3:44PM EDT680.00189.27189.55195.00-1.06-0.56%113245.55%
NFLX261218C006900002024-06-20 12:04PM EDT690.00189.90185.00193.850.00-17946.16%
NFLX261218C007000002024-06-21 2:22PM EDT700.00185.00180.00188.00+12.20+7.06%28745.59%
NFLX261218C007100002024-05-20 3:26PM EDT710.00155.57176.30186.000.00-75145.94%
NFLX261218C007200002024-06-18 3:48PM EDT720.00178.07172.00182.000.00-13645.79%
NFLX261218C007300002024-06-18 1:29PM EDT730.00173.00168.00178.000.00-21645.62%
NFLX261218C007400002024-06-17 11:30AM EDT740.00164.50164.00173.000.00-75245.20%
NFLX261218C007500002024-06-18 3:11PM EDT750.00165.25160.00169.000.00-23245.01%
NFLX261218C007600002024-06-18 3:46PM EDT760.00161.78156.00166.000.00-1745.04%
NFLX261218C007700002024-06-21 3:58PM EDT770.00156.50152.00162.00+6.50+4.33%1644.82%
NFLX261218C007800002024-06-14 3:55PM EDT780.00142.20149.00158.000.00-103844.58%
NFLX261218C007900002024-05-28 10:17AM EDT790.00129.84145.00154.000.00-1844.33%
NFLX261218C008000002024-06-20 9:43AM EDT800.00145.30141.00150.000.00-116944.07%
NFLX261218C008100002024-06-18 3:11PM EDT810.00141.91138.00147.000.00-11544.03%
NFLX261218C008200002024-06-20 1:44PM EDT820.00133.00135.00144.000.00-13543.97%
NFLX261218C008300002024-05-31 11:19AM EDT830.00108.89131.00140.000.00-3543.67%
NFLX261218C008400002024-06-03 3:02PM EDT840.00106.20128.00137.000.00-16143.59%
NFLX261218C008500002024-06-20 2:48PM EDT850.00124.45125.00133.950.00-41843.48%
NFLX261218C008600002024-06-17 3:24PM EDT860.00124.99122.00131.000.00-15743.38%
NFLX261218C008700002024-05-17 10:15AM EDT870.0094.00110.05118.500.00-11041.07%
NFLX261218C008800002024-05-24 9:39AM EDT880.0099.38116.00125.000.00-1643.13%
NFLX261218C008900002024-06-18 3:44PM EDT890.00116.90113.00122.000.00-15242.99%
NFLX261218C009000002024-06-18 3:25PM EDT900.00112.15111.00119.000.00-608042.83%
NFLX261218C009100002024-05-20 1:46PM EDT910.0091.15107.35115.000.00-3542.43%
NFLX261218C009200002024-06-12 12:31PM EDT920.0092.00104.00113.000.00-2542.48%
NFLX261218C009300002024-04-09 11:12AM EDT930.0083.9572.0079.150.00-11535.01%
NFLX261218C009400002024-05-23 12:10PM EDT940.0085.3499.00108.000.00-2842.32%
NFLX261218C009500002024-05-31 11:36AM EDT950.0080.0097.00106.000.00-11642.34%
NFLX261218C009600002024-04-29 2:43PM EDT960.0050.4185.1093.100.00-22239.78%
NFLX261218C009700002024-04-25 2:59PM EDT970.0051.1878.1585.650.00-3138.47%
NFLX261218C009800002024-04-29 11:40AM EDT980.0047.9480.6588.650.00-1439.64%
NFLX261218C009900002024-05-23 2:32PM EDT990.0071.9587.0096.000.00-81041.84%
NFLX261218C010000002024-06-14 9:58AM EDT1,000.0081.9985.0094.000.00-54141.80%
NFLX261218C010100002024-05-20 2:13PM EDT1,010.0071.0083.0091.000.00-5941.52%
NFLX261218C010200002024-04-24 10:09AM EDT1,020.0044.5268.1575.800.00-11038.26%
NFLX261218C010400002024-05-20 2:09PM EDT1,040.0065.0077.1584.600.00-1641.23%
NFLX261218C010500002024-06-18 1:09PM EDT1,050.0079.4175.0084.000.00-1541.49%
NFLX261218C010600002024-06-11 3:10PM EDT1,060.0065.1573.0082.000.00-3441.40%
NFLX261218C010700002024-04-19 2:07PM EDT1,070.0038.360.000.000.00-226.25%
NFLX261218C010800002024-05-23 2:37PM EDT1,080.0057.4069.0079.000.00-101141.43%
NFLX261218C011000002024-06-14 12:16PM EDT1,100.0066.1066.0075.000.00-12141.19%
NFLX261218C011100002024-06-18 1:09PM EDT1,110.0068.4364.0074.000.00-18841.30%
Options de ventepour18 décembre 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX261218P000500002024-04-09 12:23PM EDT50.000.200.000.920.00-61368.65%
NFLX261218P000600002024-02-20 1:17PM EDT60.000.480.009.600.00-21892.50%
NFLX261218P000800002024-03-28 10:14AM EDT80.001.000.009.600.00-151880.54%
NFLX261218P000900002024-03-11 12:39PM EDT90.001.190.009.600.00-28675.84%
NFLX261218P001000002024-05-06 12:55PM EDT100.001.200.009.600.00--1071.72%
NFLX261218P001100002024-06-11 11:47AM EDT110.001.000.062.500.00-1654.29%
NFLX261218P001300002024-06-06 10:26AM EDT130.001.570.009.600.00--361.76%
NFLX261218P001400002024-05-17 10:11AM EDT140.002.670.009.600.00-5559.02%
NFLX261218P001500002024-01-24 12:41PM EDT150.004.000.1110.000.00--157.08%
NFLX261218P001600002024-01-26 10:30AM EDT160.008.200.009.600.00-1154.15%
NFLX261218P001700002024-02-13 4:03PM EDT170.005.450.007.000.00-2356.22%
NFLX261218P001800002024-03-28 3:50PM EDT180.005.601.0010.000.00-1451.31%
NFLX261218P001850002024-04-19 3:14PM EDT185.005.350.000.000.00-1112.50%
NFLX261218P002000002024-06-17 3:18PM EDT200.002.940.005.900.00-218348.16%
NFLX261218P002100002024-04-24 12:08PM EDT210.007.551.0010.000.00-21252.26%
NFLX261218P002200002024-05-10 9:30AM EDT220.005.001.009.000.00-12149.09%
NFLX261218P002300002024-03-20 12:58PM EDT230.009.255.0014.000.00-11152.94%
NFLX261218P002400002024-05-31 11:49AM EDT240.006.804.958.30-1.30-16.05%14144.78%
NFLX261218P002500002024-06-10 12:38PM EDT250.008.245.508.800.00-18243.80%
NFLX261218P002600002024-05-02 11:12AM EDT260.0012.604.0013.000.00-12146.64%
NFLX261218P002700002024-06-18 11:01AM EDT270.008.264.0014.000.00-11945.95%
NFLX261218P002800002024-05-13 1:09PM EDT280.0013.007.0016.000.00-13346.07%
NFLX261218P002900002024-04-23 10:21AM EDT290.0016.750.000.000.00-74112.50%
NFLX261218P003000002024-06-18 9:30AM EDT300.0012.457.0017.000.00-160543.78%
NFLX261218P003100002024-05-29 11:29AM EDT310.0014.508.0018.000.00-13843.03%
NFLX261218P003200002024-06-17 12:55PM EDT320.0014.509.0019.000.00-154742.29%
NFLX261218P003300002024-05-29 11:56AM EDT330.0016.5012.2521.000.00-19942.18%
NFLX261218P003400002024-06-20 2:34PM EDT340.0017.8012.0018.850.00-11739.40%
NFLX261218P003500002024-06-03 2:15PM EDT350.0021.8014.0023.000.00-14640.61%
NFLX261218P003600002024-06-20 10:39AM EDT360.0020.4215.0021.200.00-12338.20%
NFLX261218P003700002024-06-20 2:35PM EDT370.0022.1018.5024.850.00-13738.96%
NFLX261218P003800002024-06-17 11:18AM EDT380.0024.5019.0028.000.00-12339.29%
NFLX261218P003900002024-05-21 9:43AM EDT390.0029.950.000.000.00-2206.25%
NFLX261218P004000002024-06-18 3:58PM EDT400.0027.5026.2028.20+0.50+1.85%120636.79%
NFLX261218P004100002024-06-17 1:11PM EDT410.0030.6224.0033.150.00-48937.82%
NFLX261218P004200002024-06-18 3:17PM EDT420.0031.5327.0035.800.00-82337.70%
NFLX261218P004300002024-06-18 3:23PM EDT430.0033.5729.0038.000.00-61937.34%
NFLX261218P004400002024-06-18 3:23PM EDT440.0035.8031.0041.000.00-149337.28%
NFLX261218P004500002024-06-18 12:07PM EDT450.0038.2533.0043.000.00-16736.78%
NFLX261218P004600002024-06-18 12:16PM EDT460.0040.0036.5545.000.00-14136.26%
NFLX261218P004700002024-06-21 12:50PM EDT470.0043.1039.5047.25-7.80-15.32%11935.82%
NFLX261218P004800002024-06-07 12:42PM EDT480.0051.7541.0050.200.00-153435.60%
NFLX261218P004900002024-06-11 3:07PM EDT490.0053.5944.0053.000.00-202935.30%
NFLX261218P005000002024-06-20 12:08PM EDT500.0051.6648.0555.300.00-17934.81%
NFLX261218P005100002024-06-14 2:29PM EDT510.0057.0249.0058.800.00-13334.68%
NFLX261218P005200002024-06-17 10:43AM EDT520.0060.3253.0062.000.00-32834.43%
NFLX261218P005300002024-06-12 1:36PM EDT530.0068.3056.0065.000.00-25234.08%
NFLX261218P005400002024-06-14 10:14AM EDT540.0068.1259.0069.000.00-14234.02%
NFLX261218P005500002024-06-17 10:43AM EDT550.0070.2762.0072.000.00-17633.62%
NFLX261218P005600002024-06-18 10:36AM EDT560.0072.0066.0075.000.00-19333.20%
NFLX261218P005700002024-06-18 10:34AM EDT570.0077.0069.0078.900.00-56833.01%
NFLX261218P005800002024-06-17 12:44PM EDT580.0079.5073.0083.000.00-208232.85%
NFLX261218P005900002024-06-20 12:13PM EDT590.0082.4577.0086.600.00-56432.53%
NFLX261218P006000002024-06-20 12:28PM EDT600.0086.6681.0089.850.00-56532.09%
NFLX261218P006100002024-06-20 3:59PM EDT610.0092.9085.0094.000.00-121431.86%
NFLX261218P006200002024-06-14 11:39AM EDT620.0097.7689.0099.000.00-72231.83%
NFLX261218P006300002024-06-20 3:59PM EDT630.00101.2093.00103.000.00-51031.51%
NFLX261218P006400002024-06-20 1:55PM EDT640.00103.8897.00106.050.00-111230.93%
NFLX261218P006500002024-06-20 12:28PM EDT650.00106.71102.00111.100.00-4830.83%
NFLX261218P006600002024-06-17 10:25AM EDT660.00118.00106.00116.000.00-11230.66%
NFLX261218P006700002024-06-18 1:25PM EDT670.00116.12111.00121.000.00-45430.49%
NFLX261218P006800002024-06-20 2:48PM EDT680.00123.10120.00126.000.00-75630.30%
NFLX261218P006900002024-06-18 3:18PM EDT690.00124.58121.00130.050.00-6329.85%
NFLX261218P007000002024-06-17 12:40PM EDT700.00133.77126.00136.000.00-2829.83%
NFLX261218P007100002024-04-19 11:21AM EDT710.00189.98157.00165.900.00-1135.43%
NFLX261218P007200002024-06-17 3:51PM EDT720.00145.00136.00146.000.00-2529.27%
NFLX261218P007400002024-06-14 10:41AM EDT740.00160.25147.00157.000.00-1228.84%
NFLX261218P007500002024-06-14 11:49AM EDT750.00165.25153.00162.000.00-1228.48%
NFLX261218P007600002024-06-18 3:11PM EDT760.00164.09158.00168.000.00-1628.32%
NFLX261218P007700002024-05-01 3:59PM EDT770.00236.99183.00193.000.00--132.53%
NFLX261218P008000002024-06-18 10:54AM EDT800.00191.65182.00191.000.00-1527.20%
NFLX261218P008200002024-05-06 10:17AM EDT820.00253.94212.00220.950.00-2230.82%
NFLX261218P008500002024-05-08 1:22PM EDT850.00258.76238.20246.950.00--231.71%
NFLX261218P009000002024-05-21 3:54PM EDT900.00274.21253.00262.000.00--125.91%
NFLX261218P009100002024-04-30 11:11AM EDT910.00357.00278.00288.000.00-1330.42%
NFLX261218P009200002024-06-18 3:22PM EDT920.00268.30263.00272.000.00-2224.23%
NFLX261218P009300002024-05-07 10:57AM EDT930.00334.50295.00304.000.00-1230.41%
NFLX261218P010000002024-04-19 10:13AM EDT1,000.00428.15376.00386.000.00-3036.57%
NFLX261218P011000002024-04-15 11:06AM EDT1,100.00479.96476.00485.000.00--940.28%