La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
656,32-0,13 (-0,02 %)
À la clôture : 04:00PM EDT
656,34 +0,02 (+0,00 %)
Échanges après Bourse : 04:08PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:270.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C002700002024-07-12 3:59PM EDT2024-07-19377.60382.50390.350.00-10304.30%
NFLX240920C002700002024-04-26 9:48AM EDT2024-09-20293.00380.85383.000.00-280.00%
NFLX241220C002700002024-07-12 3:59PM EDT2024-12-20384.75392.60395.200.00-1891.41%
NFLX250117C002700002024-07-11 11:01AM EDT2025-01-17398.00393.40395.950.00-125286.21%
NFLX250321C002700002024-05-16 1:23PM EDT2025-03-21354.63407.00415.000.00--1101.35%
NFLX250620C002700002024-06-04 11:36AM EDT2025-06-20378.50423.05433.000.00-114105.31%
NFLX251219C002700002024-05-28 9:47AM EDT2025-12-19405.00434.00444.000.00-1893.90%
NFLX260116C002700002024-01-19 12:04PM EDT2026-01-16248.09343.00353.000.00-5360.00%
NFLX261218C002700002024-04-17 9:46AM EDT2026-12-18390.03388.00398.000.00-1242.94%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P002700002024-07-11 9:43AM EDT2024-07-190.010.000.050.00-3083268.75%
NFLX240920P002700002024-05-10 2:47PM EDT2024-09-200.380.010.770.00-139685.64%
NFLX241018P002700002024-04-29 12:08PM EDT2024-10-180.950.100.740.00--172.61%
NFLX241220P002700002024-07-12 9:45AM EDT2024-12-200.550.210.610.00-13856.13%
NFLX250117P002700002024-07-08 2:30PM EDT2025-01-170.600.270.780.00-557553.35%
NFLX250321P002700002024-07-11 3:55PM EDT2025-03-211.300.473.600.00--556.17%
NFLX250620P002700002024-05-06 1:03PM EDT2025-06-203.700.008.800.00-21255.40%
NFLX251219P002700002024-04-16 10:40AM EDT2025-12-196.111.008.550.00-21751.77%
NFLX260116P002700002024-04-26 2:34PM EDT2026-01-167.902.658.200.00-13949.94%
NFLX261218P002700002024-06-28 9:55AM EDT2026-12-189.345.0014.000.00-32245.18%