La bourse ferme dans 41 min

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
646,39-1,07 (-0,17 %)
À partir de 10:49AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:750.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C007500002024-07-18 10:31AM EDT2024-07-192.272.112.25-0.26-10.28%6552,884136.23%
NFLX240726C007500002024-07-18 10:29AM EDT2024-07-263.783.353.60-0.22-5.50%18541172.04%
NFLX240802C007500002024-07-18 9:56AM EDT2024-08-025.004.154.90+0.10+2.04%27658.07%
NFLX240809C007500002024-07-18 9:58AM EDT2024-08-095.804.555.45-0.15-2.52%55951.13%
NFLX240816C007500002024-07-18 10:27AM EDT2024-08-166.305.606.00+0.03+0.48%3978046.09%
NFLX240823C007500002024-07-17 2:37PM EDT2024-08-237.105.806.950.00-1443.48%
NFLX240830C007500002024-07-18 9:43AM EDT2024-08-309.006.808.65+1.50+20.00%4842.89%
NFLX240920C007500002024-07-18 10:19AM EDT2024-09-2010.809.6510.35+0.41+3.95%381,14737.61%
NFLX241018C007500002024-07-18 10:33AM EDT2024-10-1818.6518.8019.20-0.95-4.85%11217340.35%
NFLX241220C007500002024-07-17 3:43PM EDT2024-12-2029.4527.6530.000.00-428638.57%
NFLX250117C007500002024-07-18 10:10AM EDT2025-01-1735.8733.8535.25+1.38+4.00%51,62738.66%
NFLX250321C007500002024-07-15 2:31PM EDT2025-03-2150.6045.2546.850.00-57039.19%
NFLX251219C007500002024-07-15 2:31PM EDT2025-12-1994.9388.4094.950.00-17442.86%
NFLX260116C007500002024-07-18 9:30AM EDT2026-01-1690.7092.2595.25-3.22-3.43%123541.84%
NFLX261218C007500002024-07-17 3:57PM EDT2026-12-18135.00130.05139.000.00-23043.87%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P007500002024-07-17 2:36PM EDT2024-07-19104.00100.50108.100.00-733108.20%
NFLX240726P007500002024-07-17 2:50PM EDT2024-07-26105.23104.90107.750.00-22067.68%
NFLX240802P007500002024-07-10 9:58AM EDT2024-08-0279.35104.65107.800.00--150.31%
NFLX240816P007500002024-07-17 10:09AM EDT2024-08-16112.57105.90108.400.00-61443.12%
NFLX240823P007500002024-07-12 10:02AM EDT2024-08-23101.76105.85109.250.00--240.74%
NFLX240920P007500002024-07-17 3:57PM EDT2024-09-20109.20108.30112.350.00-618035.43%
NFLX241018P007500002024-07-17 12:21PM EDT2024-10-18117.67113.10115.750.00-13133.39%
NFLX241220P007500002024-07-12 2:58PM EDT2024-12-20115.19118.25121.250.00-71830.04%
NFLX250117P007500002024-07-12 11:25AM EDT2025-01-17117.73120.80123.350.00-19329.07%
NFLX250321P007500002024-07-09 2:14PM EDT2025-03-21104.35126.55129.650.00-2328.58%
NFLX251219P007500002024-06-26 12:51PM EDT2025-12-19134.54147.05154.000.00-4128.24%
NFLX260116P007500002024-07-15 2:13PM EDT2026-01-16148.58149.00155.150.00-1614427.88%
NFLX261218P007500002024-07-01 12:26PM EDT2026-12-18162.45170.00179.000.00-1228.02%