La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
647,60-5,15 (-0,79 %)
À la clôture : 04:00PM EDT
645,81 -1,79 (-0,28 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:380.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C003800002024-07-09 12:52PM EDT2024-07-19313.46265.15270.350.00-110148.24%
NFLX240802C003800002024-07-03 12:58PM EDT2024-08-02305.70267.40270.300.00--1113.14%
NFLX240920C003800002024-07-11 3:37PM EDT2024-09-20276.00271.25274.650.00-124481.99%
NFLX241018C003800002024-06-21 12:50PM EDT2024-10-18311.99272.00277.500.00-1274.28%
NFLX241220C003800002024-07-09 10:18AM EDT2024-12-20322.09276.50280.150.00-4864.51%
NFLX250117C003800002024-06-03 10:38AM EDT2025-01-17273.89310.95313.500.00-126198.79%
NFLX250321C003800002024-07-10 11:17AM EDT2025-03-21312.85284.20288.700.00-21161.28%
NFLX250620C003800002024-07-10 3:59PM EDT2025-06-20323.50289.00296.850.00-414358.25%
NFLX251219C003800002024-07-10 10:20AM EDT2025-12-19336.40303.70310.300.00-81556.12%
NFLX260116C003800002024-06-17 2:54PM EDT2026-01-16341.76306.15312.300.00-34855.99%
NFLX261218C003800002024-07-10 10:22AM EDT2026-12-18360.00327.00336.000.00-13454.06%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P003800002024-07-10 1:42PM EDT2024-07-190.090.000.110.00-230133.98%
NFLX240726P003800002024-06-07 2:41PM EDT2024-07-260.220.001.500.00-11128.17%
NFLX240920P003800002024-07-05 11:32AM EDT2024-09-200.490.251.100.00-326656.47%
NFLX241018P003800002024-07-02 11:43AM EDT2024-10-180.940.591.560.00-64651.15%
NFLX241220P003800002024-07-05 11:47AM EDT2024-12-201.061.482.900.00-554447.49%
NFLX250117P003800002024-07-11 1:44PM EDT2025-01-172.752.103.200.00-11,00744.69%
NFLX250321P003800002024-06-17 11:28AM EDT2025-03-214.003.205.000.00-205042.57%
NFLX250620P003800002024-07-11 11:06AM EDT2025-06-206.762.299.650.00-1018942.95%
NFLX251219P003800002024-07-12 11:27AM EDT2025-12-1913.0311.4515.05+0.93+7.69%124439.51%
NFLX260116P003800002024-06-24 11:34AM EDT2026-01-1613.1714.7518.250.00-24940.95%
NFLX261218P003800002024-07-10 10:00AM EDT2026-12-1823.0021.7529.200.00-12738.21%