La bourse ferme dans 1 h 1 min

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
642,21-14,11 (-2,15 %)
À partir de 10:29AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:220.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C002200002024-07-10 12:26PM EDT2024-07-19459.15418.35425.400.00-12660.45%
NFLX240920C002200002024-07-10 12:26PM EDT2024-09-20460.60422.70428.750.00-15143.34%
NFLX241018C002200002024-07-15 3:50PM EDT2024-10-18439.80421.70428.800.00-11116.91%
NFLX241220C002200002024-04-03 10:59AM EDT2024-12-20415.30363.65366.850.00-110.00%
NFLX250117C002200002024-01-19 11:43AM EDT2025-01-17272.50371.00379.900.00-5960.00%
NFLX250321C002200002024-06-18 10:39AM EDT2025-03-21467.61427.15434.200.00--189.07%
NFLX251219C002200002024-02-01 1:52PM EDT2025-12-19368.00417.00427.000.00-1654.16%
NFLX260116C002200002024-01-09 1:56PM EDT2026-01-16291.00358.00368.000.00-890.00%
NFLX261218C002200002024-04-16 12:38PM EDT2026-12-18432.95428.00437.000.00--354.46%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P002200002024-06-25 11:12AM EDT2024-07-190.010.001.060.00-364502.73%
NFLX240920P002200002024-04-26 9:30AM EDT2024-09-200.230.010.510.00-428098.54%
NFLX241220P002200002024-05-06 3:14PM EDT2024-12-200.450.000.800.00-14567.14%
NFLX250117P002200002024-06-27 2:52PM EDT2025-01-170.350.061.500.00-592467.36%
NFLX250620P002200002024-05-14 3:34PM EDT2025-06-201.400.002.510.00-225453.24%
NFLX251219P002200002024-07-15 2:41PM EDT2025-12-192.190.009.600.00-86954.25%
NFLX260116P002200002024-05-20 9:30AM EDT2026-01-164.291.163.400.00-2434549.41%
NFLX261218P002200002024-05-10 9:30AM EDT2026-12-185.001.009.000.00-12147.87%