La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
645,82-1,68 (-0,26 %)
À partir de 02:15PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:210.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240920C002100002023-12-14 2:59PM EDT2024-09-20265.90288.85293.200.00-210.00%
NFLX241018C002100002024-06-17 3:40PM EDT2024-10-18474.85438.30444.600.00--1142.37%
NFLX241220C002100002024-05-09 9:31AM EDT2024-12-20410.95436.60440.000.00-1192.88%
NFLX250117C002100002024-06-03 11:43AM EDT2025-01-17431.94478.25480.900.00-20183.06%
NFLX250620C002100002024-03-27 1:01PM EDT2025-06-20420.16362.00370.000.00-110.00%
NFLX251219C002100002023-12-04 3:32PM EDT2025-12-19271.21281.30288.900.00-580.00%
NFLX260116C002100002024-02-02 3:11PM EDT2026-01-16378.55427.00437.000.00-1143.38%
NFLX261218C002100002024-07-15 9:42AM EDT2026-12-18471.45456.00465.900.00-5067.07%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240920P002100002024-07-15 12:06PM EDT2024-09-200.100.000.620.00-1290110.25%
NFLX241018P002100002024-07-12 10:54AM EDT2024-10-180.090.010.540.00--089.84%
NFLX241220P002100002024-07-17 12:53PM EDT2024-12-200.390.000.930.00-3472.90%
NFLX250117P002100002024-07-23 10:04AM EDT2025-01-170.060.090.50-0.14-70.00%171163.48%
NFLX250321P002100002024-06-26 1:00PM EDT2025-03-210.480.001.030.00--158.33%
NFLX250620P002100002024-04-29 9:30AM EDT2025-06-202.810.000.000.00-12,14225.00%
NFLX251219P002100002024-07-15 2:40PM EDT2025-12-191.950.005.850.00-48151.81%
NFLX260116P002100002024-02-20 4:51PM EDT2026-01-165.131.775.000.00-103751.83%
NFLX261218P002100002024-04-24 12:08PM EDT2026-12-187.551.0010.000.00-21251.42%