La bourse ferme dans 6 min

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
645,28+11,94 (+1,89 %)
À partir de 11:24AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:710.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726C007100002024-07-22 11:08AM EDT2024-07-260.350.280.35-0.11-24.44%27252342.48%
NFLX240802C007100002024-07-22 10:54AM EDT2024-08-021.150.701.18+0.30+35.29%13910734.61%
NFLX240809C007100002024-07-22 11:01AM EDT2024-08-092.391.942.43-0.44-15.55%74832.84%
NFLX240816C007100002024-07-22 11:04AM EDT2024-08-163.022.973.60+0.68+29.06%3841731.43%
NFLX240823C007100002024-07-22 10:09AM EDT2024-08-234.803.705.70+0.02+0.42%23132.42%
NFLX240830C007100002024-07-22 10:41AM EDT2024-08-306.105.106.65+1.71+38.95%83431.12%
NFLX240920C007100002024-07-22 11:03AM EDT2024-09-209.9310.1510.75+2.86+40.45%838830.50%
NFLX241018C007100002024-07-19 3:54PM EDT2024-10-1817.2721.8523.500.00-210036.96%
NFLX241115C007100002024-07-19 12:05PM EDT2024-11-1527.1029.8531.200.00-6637.92%
NFLX241220C007100002024-07-22 10:37AM EDT2024-12-2034.9535.3537.00+4.65+15.35%817836.93%
NFLX250117C007100002024-07-22 10:36AM EDT2025-01-1742.0042.0044.70+5.73+15.80%345738.33%
NFLX250321C007100002024-07-19 3:20PM EDT2025-03-2150.5156.2557.350.00-543439.11%
NFLX251219C007100002024-07-11 3:59PM EDT2025-12-19109.0099.70107.000.00-32643.09%
NFLX260116C007100002024-07-10 12:04PM EDT2026-01-16127.70105.30111.250.00-21143.32%
NFLX261218C007100002024-07-18 11:32AM EDT2026-12-18146.55146.10152.650.00-15744.53%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726P007100002024-07-18 12:30PM EDT2024-07-2675.2056.8561.550.00-590.00%
NFLX240802P007100002024-07-11 10:48AM EDT2024-08-0263.6857.3060.250.00-30100.00%
NFLX240816P007100002024-07-16 11:41AM EDT2024-08-1669.2158.6561.250.00-190.00%
NFLX240830P007100002024-07-19 10:01AM EDT2024-08-3072.5359.6562.600.00-110.00%
NFLX240920P007100002024-07-19 3:24PM EDT2024-09-2076.6061.6064.200.00-9280.00%
NFLX241018P007100002024-07-22 10:24AM EDT2024-10-1877.9770.8072.85-6.91-8.14%210522.54%
NFLX241220P007100002024-07-11 1:33PM EDT2024-12-2089.4379.8081.800.00-1623.96%
NFLX250117P007100002024-07-19 2:11PM EDT2025-01-1795.9882.8085.200.00-40024.16%
NFLX250321P007100002024-06-28 1:06PM EDT2025-03-2187.3091.4094.850.00-1825.79%
NFLX251219P007100002023-09-14 10:24AM EDT2025-12-19305.99349.50359.000.00--0106.65%
NFLX260116P007100002024-07-15 2:13PM EDT2026-01-16124.43119.05123.400.00-612326.59%
NFLX261218P007100002024-07-19 10:26AM EDT2026-12-18151.14141.05146.350.00-1226.68%