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:670.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726C006700002024-07-19 3:59PM EDT2024-07-262.162.002.29-17.54-89.04%4,56443939.92%
NFLX240802C006700002024-07-19 3:56PM EDT2024-08-023.913.854.85-17.44-81.69%2219735.39%
NFLX240809C006700002024-07-19 1:11PM EDT2024-08-096.505.607.10-16.45-71.68%404933.54%
NFLX240816C006700002024-07-19 3:43PM EDT2024-08-168.007.909.00-16.38-67.19%86659332.25%
NFLX240823C006700002024-07-19 2:18PM EDT2024-08-2310.639.5510.65-15.37-59.12%318931.25%
NFLX240830C006700002024-07-19 1:36PM EDT2024-08-3011.4511.1512.75-16.26-58.68%91631.29%
NFLX240920C006700002024-07-19 3:57PM EDT2024-09-2016.5516.3018.15-14.77-47.16%19772131.12%
NFLX241018C006700002024-07-19 3:58PM EDT2024-10-1829.9629.7531.50-12.92-30.13%7027736.93%
NFLX241115C006700002024-07-18 3:34PM EDT2024-11-1536.2536.6538.40-12.55-25.72%320037.14%
NFLX241220C006700002024-07-19 10:44AM EDT2024-12-2044.9543.8545.45-11.50-20.37%317036.97%
NFLX250117C006700002024-07-19 9:34AM EDT2025-01-1756.1550.3552.80-5.89-9.49%341738.13%
NFLX250321C006700002024-07-18 11:59AM EDT2025-03-2172.9363.3566.000.00-14639.24%
NFLX251219C006700002024-07-11 9:31AM EDT2025-12-19139.45105.85112.450.00-516142.45%
NFLX260116C006700002024-07-19 10:26AM EDT2026-01-16117.50109.00116.45-5.10-4.16%210042.65%
NFLX261218C006700002024-07-17 1:43PM EDT2026-12-18165.60150.65160.000.00-38044.89%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726P006700002024-07-19 3:59PM EDT2024-07-2638.0036.0540.50-6.70-14.99%26323847.63%
NFLX240802P006700002024-07-19 12:40PM EDT2024-08-0237.8338.3540.40-7.76-17.02%4324532.05%
NFLX240809P006700002024-07-19 10:46AM EDT2024-08-0929.8139.0542.05-16.19-35.20%225029.79%
NFLX240816P006700002024-07-19 2:45PM EDT2024-08-1640.0641.1043.05-8.01-16.66%3738527.56%
NFLX240823P006700002024-07-19 11:37AM EDT2024-08-2341.7242.6544.70-4.38-9.50%112527.24%
NFLX240830P006700002024-07-17 9:30AM EDT2024-08-3044.9042.9547.400.00--128.60%
NFLX240920P006700002024-07-19 3:37PM EDT2024-09-2050.0146.5048.75-3.74-6.96%9622924.74%
NFLX241018P006700002024-07-19 9:34AM EDT2024-10-1857.7356.4558.85-2.22-3.70%10310129.26%
NFLX241220P006700002024-07-18 3:50PM EDT2024-12-2063.6065.9567.90-4.50-6.61%27828.18%
NFLX250117P006700002024-07-19 1:01PM EDT2025-01-1769.1070.1071.85+0.85+1.25%19228.17%
NFLX250321P006700002024-07-18 1:19PM EDT2025-03-2178.7078.4082.150.00-525929.31%
NFLX251219P006700002024-07-05 2:57PM EDT2025-12-1989.40103.65108.950.00-10829.07%
NFLX260116P006700002024-07-11 12:11PM EDT2026-01-16103.55104.00111.250.00-13529.06%
NFLX261218P006700002024-07-10 3:38PM EDT2026-12-18115.43126.00133.400.00-25628.52%