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
656,53 +0,21 (+0,03 %)
Échanges après Bourse : 05:01PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:290.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C002900002024-06-20 11:44AM EDT2024-07-19394.19362.90370.600.00--1328.13%
NFLX240920C002900002024-03-11 2:45PM EDT2024-09-20324.20335.20337.900.00-140930.00%
NFLX241220C002900002024-04-25 11:54AM EDT2024-12-20282.95365.35368.300.00-8953.10%
NFLX250117C002900002024-07-11 10:04AM EDT2025-01-17386.59374.15377.000.00-126982.14%
NFLX250620C002900002024-05-07 12:36PM EDT2025-06-20334.00373.00382.000.00-1363.76%
NFLX251219C002900002024-04-22 12:32PM EDT2025-12-19295.70375.00385.000.00-11554.35%
NFLX260116C002900002024-05-17 2:53PM EDT2026-01-16360.86403.00412.000.00-52276.86%
NFLX261218C002900002024-05-22 10:50AM EDT2026-12-18399.40434.00444.000.00-1378.52%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P002900002024-07-10 9:44AM EDT2024-07-190.010.000.610.00-1220314.84%
NFLX240920P002900002024-07-01 9:30AM EDT2024-09-200.160.090.820.00-222180.71%
NFLX241018P002900002024-06-28 10:50AM EDT2024-10-180.450.100.910.00-51068.70%
NFLX241220P002900002024-07-11 1:30PM EDT2024-12-200.650.261.110.00-44355.43%
NFLX250117P002900002024-07-08 3:47PM EDT2025-01-170.810.341.460.00-261,16853.05%
NFLX250321P002900002024-07-03 10:57AM EDT2025-03-211.240.591.700.00--150.51%
NFLX250620P002900002024-06-10 10:08AM EDT2025-06-203.160.007.250.00-1510757.31%
NFLX251219P002900002024-05-03 3:57PM EDT2025-12-1910.401.009.400.00-114949.25%
NFLX260116P002900002024-06-11 1:59PM EDT2026-01-167.003.008.700.00-14147.06%
NFLX261218P002900002024-07-16 11:01AM EDT2026-12-1811.007.0013.50+0.51+4.86%14141.60%