La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
655,33-1,12 (-0,17 %)
À partir de 03:18PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:1000.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C010000002024-07-16 12:47PM EDT2024-07-190.010.000.040.00-11398126.56%
NFLX240920C010000002024-07-15 9:48AM EDT2024-09-201.000.200.680.00-5832544.19%
NFLX241018C010000002024-07-15 11:16AM EDT2024-10-181.500.951.310.00-23640.78%
NFLX241220C010000002024-07-16 12:12PM EDT2024-12-203.253.203.40-0.10-2.99%313337.25%
NFLX250117C010000002024-07-16 1:27PM EDT2025-01-174.614.554.75-0.18-3.76%343936.70%
NFLX250321C010000002024-07-08 11:17AM EDT2025-03-2115.039.109.700.00-2637.35%
NFLX250620C010000002024-07-15 3:58PM EDT2025-06-2017.2016.6018.600.00-513438.28%
NFLX251219C010000002024-07-16 10:41AM EDT2025-12-1936.7033.3038.10-9.90-21.24%33639.48%
NFLX260116C010000002024-07-16 10:35AM EDT2026-01-1638.0035.0539.60-9.37-19.78%28339.04%
NFLX261218C010000002024-07-15 9:42AM EDT2026-12-1872.0069.5574.950.00-106140.56%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P010000002024-03-27 1:07PM EDT2024-07-19382.35436.95440.400.00-20676.51%
NFLX240920P010000002024-07-08 11:40AM EDT2024-09-20312.97342.95345.300.00--043.90%
NFLX241018P010000002024-07-09 9:35AM EDT2024-10-18308.13342.95345.400.00--037.65%
NFLX241220P010000002024-07-11 10:28AM EDT2024-12-20339.14342.05346.000.00-2031.85%
NFLX250117P010000002024-07-10 12:45PM EDT2025-01-17321.62341.90346.050.00-2029.55%
NFLX250321P010000002024-05-16 12:46PM EDT2025-03-21386.33327.40335.000.00--00.00%
NFLX250620P010000002024-07-08 2:12PM EDT2025-06-20317.90341.00349.950.00-2127.86%
NFLX251219P010000002024-05-03 2:30PM EDT2025-12-19422.53353.00363.000.00-2030.83%
NFLX260116P010000002024-07-05 10:02AM EDT2026-01-16320.97343.35350.700.00-2122.58%
NFLX261218P010000002024-04-19 10:13AM EDT2026-12-18428.15376.00386.000.00-3031.35%