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:690.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C006900002024-07-12 3:59PM EDT2024-07-1913.4112.9514.10-1.72-11.37%6001,04988.04%
NFLX240726C006900002024-07-12 3:28PM EDT2024-07-2616.7115.2017.15-0.99-5.59%2112265.90%
NFLX240802C006900002024-07-12 3:38PM EDT2024-08-0217.5116.5017.80-1.34-7.11%4911854.90%
NFLX240809C006900002024-07-11 2:03PM EDT2024-08-0919.0517.6018.650.00-45049.58%
NFLX240816C006900002024-07-12 3:45PM EDT2024-08-1619.7019.3520.40-2.09-9.59%6033646.58%
NFLX240823C006900002024-07-12 12:47PM EDT2024-08-2322.6620.2522.05-2.24-9.00%311744.45%
NFLX240920C006900002024-07-12 3:46PM EDT2024-09-2026.2526.0528.25-3.10-10.56%674040.06%
NFLX241018C006900002024-07-12 2:55PM EDT2024-10-1839.1036.8037.95+0.80+2.09%5512141.27%
NFLX241220C006900002024-07-12 3:21PM EDT2024-12-2051.1049.1050.90-1.68-3.18%143239.79%
NFLX250117C006900002024-07-11 12:29PM EDT2025-01-1760.1955.3056.850.00-251039.93%
NFLX250321C006900002024-07-11 12:59PM EDT2025-03-2172.3668.1570.60+0.56+0.78%34540.98%
NFLX251219C006900002024-07-11 3:55PM EDT2025-12-19118.55111.90116.700.00-24343.29%
NFLX260116C006900002024-07-09 1:12PM EDT2026-01-16146.75114.90119.700.00-153943.13%
NFLX261218C006900002024-07-11 12:54PM EDT2026-12-18161.21154.50158.750.00-528043.89%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P006900002024-07-12 3:47PM EDT2024-07-1956.6054.3557.30+4.27+8.16%5645487.70%
NFLX240726P006900002024-07-12 3:13PM EDT2024-07-2654.1556.2058.65+20.65+61.64%97363.28%
NFLX240802P006900002024-07-12 3:21PM EDT2024-08-0255.2156.4559.25+0.32+0.58%11551.81%
NFLX240809P006900002024-07-10 11:53AM EDT2024-08-0941.1957.7560.550.00-31048.82%
NFLX240816P006900002024-07-12 3:09PM EDT2024-08-1656.3058.7560.65-3.29-5.52%316643.64%
NFLX240823P006900002024-07-12 10:24AM EDT2024-08-2357.3659.4562.20+8.86+18.27%11041.68%
NFLX240920P006900002024-07-11 2:51PM EDT2024-09-2059.5062.7064.40-2.00-3.25%612334.23%
NFLX241018P006900002024-07-12 10:13AM EDT2024-10-1867.8870.0571.50+0.83+1.24%203434.46%
NFLX241220P006900002024-07-11 2:49PM EDT2024-12-2077.3577.0579.050.00-912131.37%
NFLX250117P006900002024-07-09 1:48PM EDT2025-01-1762.8579.2082.850.00-313931.03%
NFLX250321P006900002024-07-12 11:20AM EDT2025-03-2186.6588.7590.50+10.10+13.19%361830.47%
NFLX251219P006900002024-05-14 2:47PM EDT2025-12-19134.42110.00117.900.00--029.97%
NFLX260116P006900002024-06-11 2:53PM EDT2026-01-16118.05113.30121.000.00-41130.18%
NFLX261218P006900002024-07-12 10:21AM EDT2026-12-18138.05134.80142.80+15.13+12.31%2629.22%