La bourse ferme dans 3 h 19 min

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
635,78 +2,44 (+0,39 %)
Avant Bourse : 08:11AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:780.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726C007800002024-07-19 3:24PM EDT2024-07-260.030.000.000.00-18927025.00%
NFLX240802C007800002024-07-19 3:51PM EDT2024-08-020.140.000.000.00-5757125.00%
NFLX240809C007800002024-07-19 2:58PM EDT2024-08-090.540.000.000.00-142712.50%
NFLX240816C007800002024-07-19 3:50PM EDT2024-08-160.330.000.000.00-12360312.50%
NFLX240823C007800002024-07-19 9:36AM EDT2024-08-232.740.000.000.00-71812.50%
NFLX240830C007800002024-07-19 9:34AM EDT2024-08-302.150.000.000.00-4512.50%
NFLX240920C007800002024-07-19 3:35PM EDT2024-09-201.550.000.000.00-5222412.50%
NFLX241018C007800002024-07-19 3:48PM EDT2024-10-186.080.000.000.00-29676.25%
NFLX241115C007800002024-07-18 1:45PM EDT2024-11-1518.000.000.000.00-336.25%
NFLX241220C007800002024-07-19 1:24PM EDT2024-12-2014.780.000.000.00-1636.25%
NFLX250117C007800002024-07-19 10:30AM EDT2025-01-1721.270.000.000.00-21506.25%
NFLX250321C007800002024-07-17 10:30AM EDT2025-03-2136.850.000.000.00-31096.25%
NFLX250620C007800002024-07-19 3:03PM EDT2025-06-2044.500.000.000.00-41503.13%
NFLX251219C007800002024-07-05 2:42PM EDT2025-12-19105.500.000.000.00-163.13%
NFLX260116C007800002024-06-20 9:37AM EDT2026-01-16108.3571.2577.400.00-24640.81%
NFLX261218C007800002024-07-15 3:40PM EDT2026-12-18130.490.000.000.00-7443.13%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726P007800002024-07-18 1:18PM EDT2024-07-26136.900.000.000.00-600.00%
NFLX240802P007800002024-07-19 3:49PM EDT2024-08-02149.840.000.000.00-100.00%
NFLX240920P007800002024-07-19 9:47AM EDT2024-09-20139.410.000.000.00-600.00%
NFLX241018P007800002024-07-19 2:28PM EDT2024-10-18144.200.000.000.00-21520.00%
NFLX241220P007800002024-07-18 3:16PM EDT2024-12-20146.300.000.000.00-6130.00%
NFLX250117P007800002024-07-11 2:10PM EDT2025-01-17145.750.000.000.00-5000.00%
NFLX250321P007800002024-07-11 3:10PM EDT2025-03-21148.570.000.000.00-340.00%
NFLX250620P007800002024-07-18 2:37PM EDT2025-06-20159.450.000.000.00-220.00%
NFLX251219P007800002023-09-13 1:28PM EDT2025-12-19360.98419.50429.000.00--0111.21%
NFLX260116P007800002024-04-16 1:46PM EDT2026-01-16195.30185.60192.900.00-1230.37%