La bourse ferme dans 8 h 3 min

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
642,76-4,74 (-0,73 %)
À la clôture : 04:00PM EDT
642,49 -0,27 (-0,04 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:820.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726C008200002024-07-23 9:33AM EDT2024-07-260.020.000.000.00-3050.00%
NFLX240802C008200002024-07-23 12:09PM EDT2024-08-020.020.000.000.00-12025.00%
NFLX240809C008200002024-07-22 1:21PM EDT2024-08-090.100.000.000.00-100025.00%
NFLX240816C008200002024-07-23 10:36AM EDT2024-08-160.130.000.000.00-1025.00%
NFLX240823C008200002024-07-12 3:22PM EDT2024-08-232.590.000.000.00--012.50%
NFLX240830C008200002024-07-19 9:57AM EDT2024-08-300.360.000.000.00-2012.50%
NFLX240920C008200002024-07-22 10:13AM EDT2024-09-200.770.000.000.00-2012.50%
NFLX241018C008200002024-07-22 3:17PM EDT2024-10-184.200.000.000.00-11012.50%
NFLX241115C008200002024-07-19 1:54PM EDT2024-11-156.250.000.000.00-106.25%
NFLX241220C008200002024-07-19 1:43PM EDT2024-12-209.300.000.000.00-706.25%
NFLX250117C008200002024-07-23 3:46PM EDT2025-01-1714.030.000.000.00-206.25%
NFLX250321C008200002024-07-19 9:58AM EDT2025-03-2125.300.000.000.00-206.25%
NFLX250620C008200002024-07-22 1:49PM EDT2025-06-2041.400.000.000.00-506.25%
NFLX251219C008200002024-07-12 9:30AM EDT2025-12-1971.900.000.000.00-803.13%
NFLX260116C008200002024-07-17 2:10PM EDT2026-01-1671.790.000.000.00-203.13%
NFLX261218C008200002024-07-19 11:25AM EDT2026-12-18106.090.000.000.00-1003.13%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726P008200002024-07-19 3:48PM EDT2024-07-26189.500.000.000.00-100.00%
NFLX240802P008200002024-07-22 11:47AM EDT2024-08-02177.080.000.000.00-200.00%
NFLX240816P008200002024-07-23 11:43AM EDT2024-08-16172.660.000.000.00-600.00%
NFLX240823P008200002024-07-18 1:48PM EDT2024-08-23175.950.000.000.00-200.00%
NFLX240830P008200002024-07-15 10:02AM EDT2024-08-30159.330.000.000.00-200.00%
NFLX240920P008200002024-07-19 3:53PM EDT2024-09-20188.320.000.000.00-100.00%
NFLX241018P008200002024-07-18 3:54PM EDT2024-10-18180.400.000.000.00-2400.00%
NFLX241115P008200002024-07-18 2:14PM EDT2024-11-15180.850.000.000.00-200.00%
NFLX241220P008200002024-07-18 3:19PM EDT2024-12-20182.150.000.000.00-800.00%
NFLX250117P008200002024-07-18 2:15PM EDT2025-01-17182.500.000.000.00-200.00%
NFLX250321P008200002024-07-12 9:36AM EDT2025-03-21181.140.000.000.00--00.00%
NFLX250620P008200002024-07-10 11:41AM EDT2025-06-20169.000.000.000.00-200.00%
NFLX251219P008200002023-09-13 1:33PM EDT2025-12-19402.31459.50469.000.00--0115.53%
NFLX260116P008200002023-09-13 2:19PM EDT2026-01-16404.16459.50469.000.00--0112.51%
NFLX261218P008200002024-05-06 10:17AM EDT2026-12-18253.94212.00220.950.00-2224.72%