La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
644,12+8,13 (+1,28 %)
À partir de 12:13PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:815.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726C008150002024-07-23 1:24PM EDT2024-07-260.010.000.010.00-98093.75%
NFLX240802C008150002024-07-22 9:56AM EDT2024-08-020.050.000.250.00-1121359.38%
NFLX240809C008150002024-07-18 3:00PM EDT2024-08-091.200.010.820.00-20020251.76%
NFLX240816C008150002024-07-25 10:02AM EDT2024-08-160.160.010.16+0.04+33.33%1510038.18%
NFLX240823C008150002024-07-19 9:33AM EDT2024-08-231.580.001.220.00-2344.78%
NFLX240830C008150002024-07-18 12:42PM EDT2024-08-302.980.001.320.00-1140.89%
NFLX240920C008150002024-07-24 12:05PM EDT2024-09-200.500.300.700.00-608929.37%
NFLX250117C008150002024-07-23 12:26PM EDT2025-01-1714.4014.4515.200.00-411534.65%
NFLX251219C008150002024-01-31 1:20PM EDT2025-12-1950.8070.8576.600.00-31043.10%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240802P008150002024-07-19 3:48PM EDT2024-08-02184.55172.10176.900.00-20101.88%
NFLX240809P008150002024-07-19 3:53PM EDT2024-08-09183.39172.60176.850.00-1077.50%
NFLX240816P008150002024-07-19 3:53PM EDT2024-08-16183.46172.80176.200.00-12063.75%
NFLX240920P008150002024-07-19 3:55PM EDT2024-09-20181.35172.90176.850.00-6045.46%
NFLX250117P008150002024-07-18 2:15PM EDT2025-01-17178.65173.00179.350.00-12628.73%
NFLX251219P008150002024-06-07 2:00PM EDT2025-12-19197.85168.80174.300.00-1113.41%