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
633,25 -0,09 (-0,01 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:630.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726C006300002024-07-19 3:59PM EDT2024-07-2614.5013.7515.95-24.31-62.64%1,0529444.01%
NFLX240802C006300002024-07-19 3:42PM EDT2024-08-0216.5217.5519.00-24.15-59.38%712636.33%
NFLX240809C006300002024-07-19 3:48PM EDT2024-08-0920.0520.5024.50-20.15-50.12%51038.65%
NFLX240816C006300002024-07-19 3:54PM EDT2024-08-1624.1522.0524.40-18.71-43.65%20039733.12%
NFLX240823C006300002024-07-19 3:52PM EDT2024-08-2325.1325.6027.30-19.37-43.53%261033.29%
NFLX240830C006300002024-07-18 3:46PM EDT2024-08-3048.6527.9031.550.00-2335.36%
NFLX240920C006300002024-07-19 3:59PM EDT2024-09-2034.4133.7034.80-15.49-31.04%1521,17631.89%
NFLX241018C006300002024-07-19 3:32PM EDT2024-10-1847.5047.8048.85-14.80-23.76%6541937.74%
NFLX241220C006300002024-07-18 3:37PM EDT2024-12-2062.0062.0563.95-12.40-16.67%123538.25%
NFLX250117C006300002024-07-19 3:31PM EDT2025-01-1769.9068.9571.10-11.98-14.63%842539.23%
NFLX250221C006300002024-07-18 3:27PM EDT2025-02-2189.3576.9579.600.00-6640.35%
NFLX250321C006300002024-07-17 2:57PM EDT2025-03-2196.0081.3084.450.00-87740.34%
NFLX250620C006300002024-07-19 12:48PM EDT2025-06-20100.2098.60101.75-9.30-8.49%421741.72%
NFLX251219C006300002024-06-17 10:26AM EDT2025-12-19166.65134.00140.200.00-18846.77%
NFLX260116C006300002024-07-19 11:58AM EDT2026-01-16135.68130.20137.00-3.10-2.23%56544.48%
NFLX261218C006300002024-07-19 1:13PM EDT2026-12-18174.00168.20176.00-7.54-4.15%51745.44%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726P006300002024-07-19 3:59PM EDT2024-07-2610.208.8510.50-14.40-58.54%3,64385837.45%
NFLX240802P006300002024-07-19 3:38PM EDT2024-08-0214.6012.5513.65-11.20-43.41%11613332.10%
NFLX240809P006300002024-07-19 3:52PM EDT2024-08-0916.5815.0516.55-10.82-39.49%5513130.81%
NFLX240816P006300002024-07-19 3:59PM EDT2024-08-1617.3017.3018.35-9.71-35.95%99438529.16%
NFLX240823P006300002024-07-19 1:43PM EDT2024-08-2319.0017.0020.35-8.85-31.78%113528.59%
NFLX240830P006300002024-07-19 2:07PM EDT2024-08-3021.5417.6022.05-7.37-25.49%84728.06%
NFLX240920P006300002024-07-19 3:59PM EDT2024-09-2025.0023.9025.50-8.75-25.93%1111,48026.15%
NFLX241018P006300002024-07-19 3:54PM EDT2024-10-1836.9834.3536.55-3.07-7.67%9015830.56%
NFLX241220P006300002024-07-19 3:36PM EDT2024-12-2046.0044.5046.05+2.00+4.55%4411229.29%
NFLX250117P006300002024-07-19 1:25PM EDT2025-01-1749.5047.9554.35-1.03-2.04%616931.63%
NFLX250321P006300002024-07-17 2:12PM EDT2025-03-2157.4457.5061.500.00-23730.74%
NFLX250620P006300002024-07-19 3:13PM EDT2025-06-2068.0067.3074.00+1.10+1.64%48031.47%
NFLX251219P006300002024-07-17 3:38PM EDT2025-12-1984.5283.2591.000.00-310831.09%
NFLX260116P006300002024-07-19 2:00PM EDT2026-01-1688.2585.0093.00-1.05-1.18%23730.94%
NFLX261218P006300002024-07-17 12:13PM EDT2026-12-18109.52106.30115.000.00-7930.09%