La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
643,04-4,42 (-0,68 %)
À la clôture : 04:00PM EDT
639,60 -3,44 (-0,53 %)
Échanges après Bourse : 05:07PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:370.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C003700002024-05-29 10:17AM EDT2024-07-19292.02312.90318.550.00-11969.24%
NFLX240726C003700002024-07-10 10:15AM EDT2024-07-26310.34268.10278.000.00--2106.25%
NFLX240816C003700002024-06-18 3:25PM EDT2024-08-16319.43271.20279.550.00-23109.01%
NFLX240920C003700002024-07-16 11:23AM EDT2024-09-20288.44272.30282.000.00-212982.87%
NFLX241220C003700002024-07-12 3:50PM EDT2024-12-20286.55279.00288.000.00-12467.13%
NFLX250117C003700002024-07-10 12:01PM EDT2025-01-17319.25281.00290.000.00-236264.97%
NFLX250321C003700002024-07-10 12:04PM EDT2025-03-21323.10285.00294.500.00--261.33%
NFLX250620C003700002024-07-10 3:46PM EDT2025-06-20332.00292.00302.000.00-23059.25%
NFLX251219C003700002024-07-10 11:11AM EDT2025-12-19343.10305.00315.000.00-341256.50%
NFLX260116C003700002024-07-10 11:39AM EDT2026-01-16344.90307.00317.000.00-25756.27%
NFLX261218C003700002024-07-17 10:09AM EDT2026-12-18333.50328.00338.000.00-2554.01%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P003700002024-07-18 3:41PM EDT2024-07-190.020.000.020.00-91132225.00%
NFLX240816P003700002024-06-07 2:38PM EDT2024-08-160.320.070.620.00-1181.59%
NFLX240920P003700002024-07-11 3:58PM EDT2024-09-200.460.200.970.00-230459.40%
NFLX241018P003700002024-07-11 10:38AM EDT2024-10-180.790.332.930.00-22258.09%
NFLX241220P003700002024-07-11 10:49AM EDT2024-12-201.680.604.150.00-14853.62%
NFLX250117P003700002024-07-15 10:25AM EDT2025-01-171.950.935.000.00-188051.43%
NFLX250321P003700002024-07-12 3:50PM EDT2025-03-213.650.017.650.00-12249.13%
NFLX250620P003700002024-06-06 12:57PM EDT2025-06-207.211.0010.000.00-120645.07%
NFLX251219P003700002024-07-15 3:56PM EDT2025-12-1910.258.4014.650.00-125640.59%
NFLX260116P003700002024-07-01 10:58AM EDT2026-01-1612.769.7015.700.00-119640.40%
NFLX261218P003700002024-07-05 3:11PM EDT2026-12-1821.1118.0028.000.00-13838.83%