La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
634,74-8,30 (-1,29 %)
À partir de 02:31PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:300.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C003000002024-07-10 12:16PM EDT2024-07-19376.60331.95336.700.00-62759.38%
NFLX240920C003000002024-07-17 9:33AM EDT2024-09-20355.59338.10340.45+6.87+1.97%163111.22%
NFLX241018C003000002024-07-16 1:20PM EDT2024-10-18358.60339.30341.700.00-1497.68%
NFLX241220C003000002024-06-21 9:34AM EDT2024-12-20391.56342.50344.750.00-3783.40%
NFLX250117C003000002024-07-18 11:40AM EDT2025-01-17350.00343.85346.700.00-194880.21%
NFLX250321C003000002024-05-16 9:55AM EDT2025-03-21333.01379.00387.600.00-21116.75%
NFLX250620C003000002024-07-17 11:14AM EDT2025-06-20359.47347.00356.000.00-21367.44%
NFLX251219C003000002024-04-04 9:30AM EDT2025-12-19362.60308.00318.000.00-1330.00%
NFLX260116C003000002024-06-12 10:25AM EDT2026-01-16385.85378.00386.950.00-13577.70%
NFLX261218C003000002024-06-18 2:30PM EDT2026-12-18431.88381.00391.000.00-22163.12%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P003000002024-07-08 12:28PM EDT2024-07-190.020.000.060.00-133465.63%
NFLX240726P003000002024-07-18 3:14PM EDT2024-07-260.240.000.020.00-311150.00%
NFLX240802P003000002024-07-15 1:11PM EDT2024-08-020.050.000.030.00-2121114.06%
NFLX240809P003000002024-07-16 3:54PM EDT2024-08-090.080.000.440.00--2119.82%
NFLX240920P003000002024-07-18 12:07PM EDT2024-09-200.320.010.300.00-5075867.68%
NFLX241018P003000002024-07-15 2:09PM EDT2024-10-180.330.010.740.00-23962.35%
NFLX241220P003000002024-07-18 12:21PM EDT2024-12-200.850.401.010.00-117552.15%
NFLX250117P003000002024-07-18 2:51PM EDT2025-01-170.860.450.850.00-23,72949.27%
NFLX250221P003000002024-07-18 3:25PM EDT2025-02-210.800.551.71+0.27+50.94%1650.26%
NFLX250321P003000002024-07-19 9:41AM EDT2025-03-211.301.041.81-0.21-13.91%2647.77%
NFLX250620P003000002024-07-19 1:51PM EDT2025-06-202.452.174.05-0.40-14.04%628347.36%
NFLX251219P003000002024-07-19 9:47AM EDT2025-12-195.103.357.95-0.60-10.53%1114844.36%
NFLX260116P003000002024-07-18 11:41AM EDT2026-01-166.003.658.300.00-726143.67%
NFLX261218P003000002024-07-19 1:39PM EDT2026-12-1812.8011.9514.40+0.30+2.40%2460639.85%