La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
636,07-6,69 (-1,04 %)
À partir de 03:57PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:530.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726C005300002024-07-18 1:10PM EDT2024-07-26115.45104.35109.600.00-32113.33%
NFLX240802C005300002024-07-18 1:23PM EDT2024-08-02117.60106.90109.050.00-121272.14%
NFLX240809C005300002024-07-12 3:31PM EDT2024-08-09126.02108.55111.700.00--166.63%
NFLX240816C005300002024-07-09 2:14PM EDT2024-08-16164.50109.40111.950.00-21058.09%
NFLX240823C005300002024-07-16 1:56PM EDT2024-08-23128.59109.40111.800.00-1150.87%
NFLX240920C005300002024-07-19 12:43PM EDT2024-09-20115.65114.35116.200.00-536247.67%
NFLX241018C005300002024-07-23 11:44AM EDT2024-10-18129.42119.95122.100.00-2846.91%
NFLX241220C005300002024-07-18 2:36PM EDT2024-12-20140.85131.60133.150.00-103145.35%
NFLX250117C005300002024-07-17 3:16PM EDT2025-01-17149.80136.25138.250.00-4133245.45%
NFLX250321C005300002024-07-22 10:11AM EDT2025-03-21155.23146.50149.450.00-12446.01%
NFLX250620C005300002024-07-19 12:07PM EDT2025-06-20164.37159.15164.850.00-28547.06%
NFLX251219C005300002024-05-28 2:18PM EDT2025-12-19204.80227.85234.850.00-18564.44%
NFLX260116C005300002024-07-09 12:46PM EDT2026-01-16240.75185.15191.950.00-11247.41%
NFLX261218C005300002024-07-17 2:13PM EDT2026-12-18234.50220.30226.800.00-11247.89%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726P005300002024-07-24 12:53PM EDT2024-07-260.010.000.010.00-1239962.50%
NFLX240802P005300002024-07-24 11:40AM EDT2024-08-020.050.080.19-0.05-50.00%2317248.68%
NFLX240809P005300002024-07-22 12:40PM EDT2024-08-090.250.160.400.00-2612441.50%
NFLX240816P005300002024-07-24 12:30PM EDT2024-08-160.290.340.57+0.01+3.57%3016136.96%
NFLX240823P005300002024-07-24 10:56AM EDT2024-08-230.760.181.34+0.03+4.11%45238.04%
NFLX240830P005300002024-07-18 2:59PM EDT2024-08-303.870.191.590.00-2735.60%
NFLX240920P005300002024-07-24 1:34PM EDT2024-09-202.001.852.12+0.51+34.23%419430.43%
NFLX241018P005300002024-07-24 2:33PM EDT2024-10-186.556.056.60+1.08+19.74%1215933.99%
NFLX241115P005300002024-07-19 3:18PM EDT2024-11-158.959.159.750.00-3233.69%
NFLX241220P005300002024-07-24 12:23PM EDT2024-12-2011.6711.4012.75+1.12+10.62%128732.59%
NFLX250117P005300002024-07-24 3:39PM EDT2025-01-1715.2414.7515.55+1.84+13.73%31,02232.40%
NFLX250221P005300002024-07-19 10:55AM EDT2025-02-2117.3517.7520.000.00-2233.01%
NFLX250321P005300002024-07-23 9:30AM EDT2025-03-2119.1021.2021.800.00-123832.27%
NFLX250620P005300002024-07-24 12:35PM EDT2025-06-2029.5527.3030.40-1.25-4.06%2430632.33%
NFLX251219P005300002024-07-17 2:44PM EDT2025-12-1945.3141.8046.300.00-126332.74%
NFLX260116P005300002024-07-23 2:07PM EDT2026-01-1643.3541.6045.50-4.90-10.16%312631.56%
NFLX261218P005300002024-07-22 3:08PM EDT2026-12-1862.6263.5569.200.00-25232.18%