La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
633,34-9,70 (-1,51 %)
À la clôture : 04:00PM EDT
633,25 -0,09 (-0,01 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:330.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240816C003300002024-06-03 1:00PM EDT2024-08-16303.37353.75355.900.00-11325.78%
NFLX240920C003300002024-06-27 9:59AM EDT2024-09-20360.04304.10310.900.00-23298.33%
NFLX241018C003300002024-07-18 9:33AM EDT2024-10-18326.72305.60312.600.00-2287.62%
NFLX241220C003300002024-07-19 11:14AM EDT2024-12-20326.28309.10316.20-2.29-0.70%81175.56%
NFLX250117C003300002024-07-05 10:49AM EDT2025-01-17373.49311.00318.300.00-146573.19%
NFLX250620C003300002024-07-15 10:05AM EDT2025-06-20352.85318.00327.750.00-22363.42%
NFLX251219C003300002024-04-02 10:45AM EDT2025-12-19317.41266.00274.000.00-160.00%
NFLX260116C003300002024-04-17 3:44PM EDT2026-01-16327.00325.00333.000.00-11054.60%
NFLX261218C003300002024-07-19 1:56PM EDT2026-12-18350.00349.00358.00-29.50-7.77%3456.33%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726P003300002024-07-18 3:07PM EDT2024-07-260.030.000.280.00-217217191.99%
NFLX240816P003300002024-07-18 1:40PM EDT2024-08-160.150.000.420.00-3394.53%
NFLX240920P003300002024-07-19 9:42AM EDT2024-09-201.350.010.65+0.85+170.00%129765.77%
NFLX241018P003300002024-05-20 1:18PM EDT2024-10-180.640.180.880.00-1157.98%
NFLX241220P003300002024-07-05 3:43PM EDT2024-12-201.000.321.330.00-46450.83%
NFLX250117P003300002024-07-18 10:27AM EDT2025-01-171.000.411.57-0.08-7.41%11,39648.01%
NFLX250321P003300002024-05-06 9:49AM EDT2025-03-214.500.006.850.00-1055.44%
NFLX250620P003300002024-06-24 10:12AM EDT2025-06-204.500.009.600.00-16151.50%
NFLX251219P003300002024-05-20 3:48PM EDT2025-12-199.703.0012.000.00-235444.05%
NFLX260116P003300002024-07-18 3:29PM EDT2026-01-168.005.1011.150.00-14342.04%
NFLX261218P003300002024-05-29 11:56AM EDT2026-12-1816.5011.3020.000.00-19939.44%