Marchés français ouverture 3 h 23 min

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:730.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C007300002024-07-12 3:57PM EDT2024-07-195.435.256.00-1.49-21.53%12263195.80%
NFLX240726C007300002024-07-12 3:58PM EDT2024-07-267.156.657.20-1.32-15.58%209966.29%
NFLX240802C007300002024-07-12 3:59PM EDT2024-08-028.057.809.80-1.00-11.05%712857.42%
NFLX240809C007300002024-07-12 2:13PM EDT2024-08-0910.108.5511.55-4.30-29.86%16751.63%
NFLX240816C007300002024-07-12 3:46PM EDT2024-08-1610.209.8510.60-0.51-4.76%3020446.79%
NFLX240823C007300002024-07-10 10:28AM EDT2024-08-2319.6010.8011.650.00-4644.14%
NFLX240920C007300002024-07-12 3:58PM EDT2024-09-2015.2715.0015.55-1.68-9.91%3326538.30%
NFLX241018C007300002024-07-11 2:21PM EDT2024-10-1826.8324.2525.25+0.98+3.79%114140.75%
NFLX241220C007300002024-07-11 2:44PM EDT2024-12-2037.7135.2536.900.00-59339.06%
NFLX250117C007300002024-07-12 3:33PM EDT2025-01-1742.5940.8542.45-7.21-14.48%1626939.17%
NFLX250321C007300002024-07-12 10:38AM EDT2025-03-2156.1553.0554.75-0.24-0.43%253339.80%
NFLX251219C007300002024-07-11 1:40PM EDT2025-12-19100.0096.15100.750.00-12742.46%
NFLX260116C007300002024-07-12 11:46AM EDT2026-01-16107.3099.25102.70-24.00-18.28%63441.98%
NFLX261218C007300002024-07-12 12:42PM EDT2026-12-18144.35139.20146.35-4.22-2.84%81643.99%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P007300002024-07-05 2:40PM EDT2024-07-1953.4086.4088.600.00-391992.85%
NFLX240726P007300002024-07-10 10:37AM EDT2024-07-2664.0187.7090.150.00-5764.97%
NFLX240816P007300002024-07-12 11:43AM EDT2024-08-1685.2589.6091.70+21.75+34.25%5344.49%
NFLX240920P007300002024-07-10 11:46AM EDT2024-09-2072.1592.3094.200.00-71034.05%
NFLX241018P007300002024-06-24 1:08PM EDT2024-10-1885.9297.9099.800.00-12233.95%
NFLX241220P007300002024-07-11 10:48AM EDT2024-12-2096.98103.80106.200.00-1730.73%
NFLX250117P007300002024-07-10 11:45AM EDT2025-01-1790.95106.30109.150.00-43730.12%
NFLX250321P007300002024-07-10 3:37PM EDT2025-03-2198.55111.80116.100.00-92429.58%
NFLX251219P007300002023-09-13 1:11PM EDT2025-12-19311.25369.50379.000.00--0107.97%
NFLX260116P007300002024-06-11 2:45PM EDT2026-01-16141.35136.05144.000.00-7829.03%
NFLX261218P007300002024-07-12 9:42AM EDT2026-12-18158.70157.75165.70+13.53+9.32%4228.31%