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:620.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C006200002024-07-12 3:28PM EDT2024-07-1946.6643.0546.75-0.79-1.66%1396782.98%
NFLX240726C006200002024-07-12 3:13PM EDT2024-07-2649.4545.1548.20-0.90-1.79%41262.52%
NFLX240802C006200002024-07-10 9:51AM EDT2024-08-0273.4647.7549.950.00-1554.86%
NFLX240816C006200002024-07-12 2:33PM EDT2024-08-1655.5351.3554.05+0.29+0.52%66649.47%
NFLX240823C006200002024-07-09 11:48AM EDT2024-08-2388.5352.5555.650.00-1247.10%
NFLX240920C006200002024-07-12 3:52PM EDT2024-09-2057.1559.2560.80-5.75-9.14%1376741.31%
NFLX241018C006200002024-07-12 3:00PM EDT2024-10-1874.0069.7071.35-21.80-22.76%16743.20%
NFLX241220C006200002024-07-08 11:34AM EDT2024-12-20112.5082.2584.550.00-115941.75%
NFLX250117C006200002024-07-12 3:39PM EDT2025-01-1790.4988.9593.00-8.61-8.69%628943.28%
NFLX250321C006200002024-07-11 1:40PM EDT2025-03-21104.90101.75102.850.00-42742.27%
NFLX250620C006200002024-07-11 2:40PM EDT2025-06-20122.55117.05120.450.00-1816843.60%
NFLX251219C006200002024-06-18 1:43PM EDT2025-12-19178.07144.60148.300.00-217844.73%
NFLX260116C006200002024-07-11 11:46AM EDT2026-01-16157.25148.10150.900.00-17044.45%
NFLX261218C006200002024-07-09 2:38PM EDT2026-12-18223.11184.00193.000.00-213046.31%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P006200002024-07-12 3:59PM EDT2024-07-1915.8815.4516.30+1.09+7.37%3341,98878.59%
NFLX240726P006200002024-07-12 3:51PM EDT2024-07-2618.8217.6018.55+1.87+11.03%4414560.36%
NFLX240802P006200002024-07-12 3:51PM EDT2024-08-0220.3318.4520.15+1.79+9.65%3022151.45%
NFLX240809P006200002024-07-12 9:40AM EDT2024-08-0920.4819.8520.75+2.29+12.59%54846.76%
NFLX240816P006200002024-07-12 2:22PM EDT2024-08-1619.2719.9522.00-1.26-6.14%1820943.51%
NFLX240920P006200002024-07-12 3:38PM EDT2024-09-2026.0025.8526.70+0.38+1.48%2068935.22%
NFLX241018P006200002024-07-12 1:26PM EDT2024-10-1832.6533.6534.30-1.23-3.63%1029535.79%
NFLX241220P006200002024-07-12 2:19PM EDT2024-12-2039.4541.0542.40-1.05-2.59%314732.89%
NFLX250117P006200002024-07-11 2:55PM EDT2025-01-1744.7044.3546.550.00-657532.70%
NFLX250321P006200002024-07-09 11:25AM EDT2025-03-2140.5551.7554.800.00-101432.34%
NFLX250620P006200002024-07-11 3:23PM EDT2025-06-2062.6761.4064.950.00-119431.96%
NFLX251219P006200002024-06-17 3:27PM EDT2025-12-1970.7578.0081.600.00-146731.46%
NFLX260116P006200002024-07-10 3:21PM EDT2026-01-1673.4579.0083.950.00-13931.42%
NFLX261218P006200002024-07-10 3:38PM EDT2026-12-1890.2599.05107.000.00-51930.81%