La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
643,04-4,42 (-0,68 %)
À la clôture : 04:00PM EDT
646,08 +3,04 (+0,47 %)
Échanges après Bourse : 05:40PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:810.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C008100002024-07-18 3:59PM EDT2024-07-190.310.300.31-0.16-34.04%763463138.09%
NFLX240726C008100002024-07-18 3:59PM EDT2024-07-260.890.601.18-0.54-37.76%5628576.29%
NFLX240802C008100002024-07-18 3:56PM EDT2024-08-021.330.902.11-0.02-1.48%416162.74%
NFLX240809C008100002024-07-18 3:55PM EDT2024-08-091.531.163.00-0.02-1.29%91655.73%
NFLX240816C008100002024-07-18 3:43PM EDT2024-08-162.020.164.00+0.02+1.00%8310056.34%
NFLX240823C008100002024-07-18 3:58PM EDT2024-08-232.451.655.50-0.99-28.78%13854.94%
NFLX240830C008100002024-07-15 11:19AM EDT2024-08-303.801.574.250.00-3547.21%
NFLX240920C008100002024-07-18 11:16AM EDT2024-09-203.073.206.35-0.59-16.12%129343.08%
NFLX241018C008100002024-07-18 3:52PM EDT2024-10-188.978.7011.00-1.53-14.57%86342.38%
NFLX241115C008100002024-07-18 3:56PM EDT2024-11-1512.648.6516.30+12.64-1-42.50%
NFLX241220C008100002024-07-18 3:56PM EDT2024-12-2016.4112.3020.00+0.78+4.99%615240.42%
NFLX250117C008100002024-07-18 11:40AM EDT2025-01-1719.8017.0025.25-1.80-8.33%110140.89%
NFLX250321C008100002024-07-17 11:43AM EDT2025-03-2130.4126.8535.600.00-113441.09%
NFLX251219C008100002024-05-20 2:51PM EDT2025-12-1975.3092.3098.250.00-4249.71%
NFLX260116C008100002024-07-01 10:58AM EDT2026-01-1688.0969.0078.000.00-1741.91%
NFLX261218C008100002024-07-18 3:38PM EDT2026-12-18117.00109.00119.00-8.50-6.77%12443.32%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P008100002024-07-12 1:45PM EDT2024-07-19156.10162.50172.000.00-613137.21%
NFLX240726P008100002024-07-17 2:46PM EDT2024-07-26162.76163.00172.750.00-121876.66%
NFLX240802P008100002024-07-17 11:32AM EDT2024-08-02166.91163.05172.900.00-21458.52%
NFLX240809P008100002024-07-12 3:12PM EDT2024-08-09158.76163.30173.000.00--150.20%
NFLX240816P008100002024-07-15 11:20AM EDT2024-08-16144.74163.45173.000.00-15462.57%
NFLX240823P008100002024-07-12 12:00PM EDT2024-08-23160.13164.00173.000.00--356.35%
NFLX240920P008100002024-01-25 4:37PM EDT2024-09-20254.14223.45229.450.00-20104.09%
NFLX241018P008100002024-07-18 3:54PM EDT2024-10-18171.40166.30176.00+171.40-70039.89%
NFLX241115P008100002024-07-18 12:21PM EDT2024-11-15173.40168.00177.30+173.40-2-36.46%
NFLX241220P008100002024-07-18 3:01PM EDT2024-12-20172.20169.45177.55+8.60+5.26%6132.36%
NFLX250117P008100002024-07-18 2:15PM EDT2025-01-17174.15171.50180.00+14.72+9.23%2131.90%
NFLX251219P008100002023-09-14 10:24AM EDT2025-12-19406.05449.50459.000.00--0114.16%
NFLX260116P008100002024-04-16 3:58PM EDT2026-01-16217.61209.30214.900.00-7631.97%