Marchés français ouverture 3 h 31 min

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:490.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C004900002024-07-11 11:46AM EDT2024-07-19166.82155.35160.600.00-125109.38%
NFLX240920C004900002024-07-11 1:56PM EDT2024-09-20167.30164.30166.750.00-251455.11%
NFLX241018C004900002024-07-11 2:06PM EDT2024-10-18171.78166.80172.700.00-2653.11%
NFLX241220C004900002024-07-10 2:49PM EDT2024-12-20207.25174.60179.100.00-183951.00%
NFLX250117C004900002024-07-12 3:39PM EDT2025-01-17183.52181.25183.55-12.28-6.27%235950.88%
NFLX250321C004900002024-07-10 11:17AM EDT2025-03-21216.00189.20192.600.00-91550.40%
NFLX250620C004900002024-07-10 3:54PM EDT2025-06-20231.10200.55203.350.00-467549.32%
NFLX251219C004900002024-07-10 10:06AM EDT2025-12-19253.45221.70227.450.00-212350.46%
NFLX260116C004900002024-06-14 11:00AM EDT2026-01-16252.00223.35229.350.00-17249.96%
NFLX261218C004900002024-06-14 11:18AM EDT2026-12-18285.00254.75262.750.00-11650.36%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P004900002024-07-12 3:48PM EDT2024-07-190.140.070.25-0.04-22.22%1123598.05%
NFLX240726P004900002024-07-11 11:20AM EDT2024-07-260.560.240.890.00-11774.98%
NFLX240802P004900002024-07-12 2:51PM EDT2024-08-020.800.371.28-0.04-4.76%2663.26%
NFLX240816P004900002024-07-11 10:15AM EDT2024-08-161.200.861.680.00-15151.73%
NFLX240920P004900002024-07-12 3:45PM EDT2024-09-202.402.232.77+0.08+3.45%1021342.13%
NFLX241018P004900002024-07-12 3:50PM EDT2024-10-185.004.755.00+0.25+5.26%216140.84%
NFLX241220P004900002024-07-12 10:40AM EDT2024-12-208.208.508.75-0.35-4.09%112437.15%
NFLX250117P004900002024-07-12 2:58PM EDT2025-01-179.9810.4010.90-0.81-7.51%11,55736.72%
NFLX250321P004900002024-07-12 11:51AM EDT2025-03-2114.7515.0515.65+0.59+4.17%556235.99%
NFLX250620P004900002024-07-11 3:22PM EDT2025-06-2021.8018.9022.950.00-620835.79%
NFLX251219P004900002024-07-11 11:17AM EDT2025-12-1932.2333.1034.800.00-18034.78%
NFLX260116P004900002024-07-11 10:43AM EDT2026-01-1634.3035.2538.600.00-39035.62%
NFLX261218P004900002024-07-01 9:47AM EDT2026-12-1850.0049.5556.350.00-23134.25%