La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
645,80-10,52 (-1,60 %)
À partir de 01:44PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:790.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C007900002024-07-17 1:02PM EDT2024-07-190.750.610.73-0.30-28.57%77754112.79%
NFLX240726C007900002024-07-17 9:30AM EDT2024-07-261.681.061.56-0.20-10.64%36969.39%
NFLX240802C007900002024-07-17 12:38PM EDT2024-08-021.891.692.06-0.60-24.10%3857.08%
NFLX240809C007900002024-07-15 12:15PM EDT2024-08-093.452.042.580.00-1550.18%
NFLX240816C007900002024-07-17 11:56AM EDT2024-08-162.552.612.87-0.94-26.93%716546.33%
NFLX240823C007900002024-07-11 10:27AM EDT2024-08-235.422.684.150.00--245.71%
NFLX240830C007900002024-07-15 11:03AM EDT2024-08-305.432.784.550.00-2243.00%
NFLX240920C007900002024-07-16 3:03PM EDT2024-09-206.555.155.500.00-616937.34%
NFLX241018C007900002024-07-16 2:16PM EDT2024-10-1811.1510.6011.60-1.59-12.48%1849239.30%
NFLX241220C007900002024-07-17 12:46PM EDT2024-12-2019.7519.4520.25-2.83-12.53%111837.45%
NFLX250117C007900002024-07-17 11:43AM EDT2025-01-1724.2024.1024.65-2.11-8.02%215937.48%
NFLX250321C007900002024-07-16 2:41PM EDT2025-03-2138.7233.9535.450.00-58638.28%
NFLX251219C007900002024-07-15 2:58PM EDT2025-12-1981.1074.4080.500.00-41641.77%
NFLX260116C007900002024-07-17 9:37AM EDT2026-01-1680.1575.6080.45-7.90-8.97%415440.68%
NFLX261218C007900002024-07-15 11:19AM EDT2026-12-18133.40116.05124.900.00-2943.15%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P007900002024-07-12 1:57PM EDT2024-07-19136.45141.95148.100.00-10457116.85%
NFLX240726P007900002024-07-12 1:42PM EDT2024-07-26138.27143.90148.550.00--175.67%
NFLX240816P007900002024-07-12 1:06PM EDT2024-08-16141.25145.60148.350.00-2250.65%
NFLX240823P007900002024-07-15 11:46AM EDT2024-08-23131.20145.55148.900.00-101047.23%
NFLX240920P007900002024-01-24 11:18AM EDT2024-09-20236.17204.25209.450.00-20100.77%
NFLX241220P007900002024-06-25 9:50AM EDT2024-12-20138.60152.65155.050.00-2029.76%
NFLX250117P007900002024-02-05 12:07PM EDT2025-01-17229.85194.35201.000.00-2054.99%
NFLX250321P007900002024-05-20 11:25AM EDT2025-03-21171.45131.55135.500.00--40.00%
NFLX251219P007900002023-09-13 1:25PM EDT2025-12-19370.97429.50439.000.00--0112.86%
NFLX260116P007900002024-05-06 10:17AM EDT2026-01-16219.04175.10179.700.00-2125.79%