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
632,52 -0,82 (-0,13 %)
Échanges après Bourse : 06:25PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:520.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C005200002024-07-18 11:13AM EDT2024-07-19124.31109.00117.800.00-138143.75%
NFLX240802C005200002024-07-18 1:22PM EDT2024-08-02127.10113.50119.150.00-2169.62%
NFLX240816C005200002024-07-19 9:51AM EDT2024-08-16128.30113.60120.50-4.10-3.10%11052.89%
NFLX240823C005200002024-07-15 3:23PM EDT2024-08-23143.45114.00119.550.00-9054.89%
NFLX240920C005200002024-07-16 1:00PM EDT2024-09-20118.36118.65124.70-24.39-17.09%1630050.36%
NFLX241018C005200002024-07-19 9:52AM EDT2024-10-18137.57126.10128.95-1.98-1.42%4347.47%
NFLX241220C005200002024-07-18 3:08PM EDT2024-12-20148.60135.60138.850.00-75345.39%
NFLX250117C005200002024-07-18 1:08PM EDT2025-01-17152.95140.50143.650.00-828145.44%
NFLX250321C005200002024-07-18 3:50PM EDT2025-03-21164.55150.60154.350.00-74645.98%
NFLX250620C005200002024-07-18 3:37PM EDT2025-06-20175.92162.60167.150.00-326145.95%
NFLX251219C005200002024-07-08 12:27PM EDT2025-12-19237.90185.00194.000.00-13048.00%
NFLX260116C005200002024-07-18 1:09PM EDT2026-01-16203.60191.30198.000.00-87648.33%
NFLX261218C005200002024-07-18 1:05PM EDT2026-12-18236.55223.85232.000.00-21948.59%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P005200002024-07-19 3:44PM EDT2024-07-190.010.000.01-1.17-99.15%7443,410115.63%
NFLX240726P005200002024-07-19 3:36PM EDT2024-07-260.120.050.14-1.58-92.94%29043353.52%
NFLX240802P005200002024-07-19 3:52PM EDT2024-08-020.300.140.53-1.46-82.95%2694849.41%
NFLX240809P005200002024-07-19 3:22PM EDT2024-08-090.430.260.90-1.87-81.30%1213444.65%
NFLX240816P005200002024-07-19 3:23PM EDT2024-08-160.720.340.88-2.03-73.82%41559538.73%
NFLX240823P005200002024-07-18 10:33AM EDT2024-08-232.380.431.480.00-1738.41%
NFLX240830P005200002024-07-19 2:06PM EDT2024-08-300.960.681.80-2.60-73.03%2836.62%
NFLX240920P005200002024-07-19 3:04PM EDT2024-09-201.901.862.29-2.35-55.29%5566331.66%
NFLX241018P005200002024-07-19 3:19PM EDT2024-10-186.155.708.05-1.80-22.64%2232137.28%
NFLX241115P005200002024-07-18 12:16PM EDT2024-11-1510.478.4010.450.00-8835.70%
NFLX241220P005200002024-07-19 2:29PM EDT2024-12-2010.6010.7011.55-2.25-17.51%1225332.57%
NFLX250117P005200002024-07-19 1:12PM EDT2025-01-1713.6512.8514.00-1.33-8.88%490832.25%
NFLX250321P005200002024-07-19 11:14AM EDT2025-03-2117.7518.9024.00-3.10-14.87%19535.02%
NFLX250620P005200002024-07-17 2:40PM EDT2025-06-2028.0526.1029.65-0.05-0.18%359633.14%
NFLX251219P005200002024-06-28 3:50PM EDT2025-12-1939.4039.6047.000.00-110134.21%
NFLX260116P005200002024-07-18 11:43AM EDT2026-01-1645.0043.0049.00-1.00-2.17%423834.14%
NFLX261218P005200002024-07-16 1:37PM EDT2026-12-1860.7960.2065.850.00-22832.21%