La bourse ferme dans 1 h 58 min

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
644,68-11,64 (-1,77 %)
À partir de 09:32AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:260.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C002600002024-07-16 1:18PM EDT2024-07-19393.530.000.000.00-110.00%
NFLX240802C002600002024-07-05 1:14PM EDT2024-08-02436.270.000.000.00-410.00%
NFLX240809C002600002024-07-08 1:23PM EDT2024-08-09426.120.000.000.00--40.00%
NFLX240920C002600002024-01-24 1:17PM EDT2024-09-20303.15328.00334.850.00--30.00%
NFLX241018C002600002024-06-20 9:31AM EDT2024-10-18431.580.000.000.00-120.00%
NFLX241220C002600002024-03-18 1:22PM EDT2024-12-20372.18362.05366.450.00-150.00%
NFLX250117C002600002024-07-11 12:49PM EDT2025-01-17402.000.000.000.00-12400.00%
NFLX250620C002600002024-03-28 2:20PM EDT2025-06-20365.66317.05324.950.00-150.00%
NFLX251219C002600002024-03-12 9:44AM EDT2025-12-19366.52382.00391.000.00-1549.41%
NFLX260116C002600002024-06-20 12:10PM EDT2026-01-16447.510.000.000.00-190.00%
NFLX261218C002600002024-06-03 10:04AM EDT2026-12-18418.77450.00460.000.00-13085.06%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P002600002024-07-08 12:43PM EDT2024-07-190.010.000.000.00-2531050.00%
NFLX240920P002600002024-07-12 11:28AM EDT2024-09-200.160.000.000.00-15550.00%
NFLX241220P002600002024-03-07 1:19PM EDT2024-12-201.710.961.560.00-1267.07%
NFLX250117P002600002024-07-11 11:22AM EDT2025-01-170.580.000.000.00-478825.00%
NFLX250321P002600002024-07-03 11:25AM EDT2025-03-210.990.000.000.00--1025.00%
NFLX250620P002600002024-05-20 11:14AM EDT2025-06-202.750.005.500.00-314851.92%
NFLX251219P002600002024-04-16 10:34AM EDT2025-12-195.581.007.900.00-17752.08%
NFLX260116P002600002024-04-22 9:40AM EDT2026-01-167.601.337.550.00-11450.20%
NFLX261218P002600002024-07-12 12:42PM EDT2026-12-1810.600.000.000.00-12012.50%