La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
645,00-2,50 (-0,39 %)
À partir de 02:10PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:870.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726C008700002024-07-19 1:29PM EDT2024-07-260.010.000.150.00-692104.30%
NFLX240802C008700002024-07-19 2:11PM EDT2024-08-020.050.000.200.00-108564.65%
NFLX240809C008700002024-07-19 9:45AM EDT2024-08-090.750.000.630.00-35857.67%
NFLX240816C008700002024-07-23 1:43PM EDT2024-08-160.040.010.47-0.67-94.37%1851.56%
NFLX240830C008700002024-07-15 3:58PM EDT2024-08-301.440.001.020.00-1146.29%
NFLX240920C008700002024-07-19 3:00PM EDT2024-09-200.370.050.810.00-114736.01%
NFLX241018C008700002024-07-23 12:23PM EDT2024-10-181.501.202.21-1.50-50.00%21535.27%
NFLX241115C008700002024-07-19 9:34AM EDT2024-11-156.403.353.950.00-1134.60%
NFLX241220C008700002024-07-23 9:41AM EDT2024-12-205.905.605.90-0.85-12.59%132633.30%
NFLX250117C008700002024-07-23 1:05PM EDT2025-01-178.558.409.75+0.22+2.64%17534.93%
NFLX250221C008700002024-07-22 9:46AM EDT2025-02-2113.0513.0513.750.00-161635.40%
NFLX250321C008700002024-07-22 12:06PM EDT2025-03-2117.2515.7517.150.00-11835.78%
NFLX251219C008700002024-03-12 1:05PM EDT2025-12-1956.7461.2064.200.00-2342.75%
NFLX260116C008700002024-06-26 2:22PM EDT2026-01-1678.0950.5054.050.00-1938.17%
NFLX261218C008700002024-07-23 12:29PM EDT2026-12-1892.0089.6595.10-5.40-5.54%11640.70%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240802P008700002024-07-12 1:32PM EDT2024-08-02217.96224.50227.400.00--086.23%
NFLX240816P008700002024-07-12 12:03PM EDT2024-08-16218.47224.35227.000.00--054.35%
NFLX240823P008700002024-07-12 12:00PM EDT2024-08-23218.80223.40227.650.00--060.63%
NFLX240920P008700002024-01-24 11:22AM EDT2024-09-20314.20283.25289.650.00-20122.49%
NFLX241018P008700002024-07-18 3:53PM EDT2024-10-18228.05224.00227.200.00-6035.30%
NFLX241220P008700002024-07-05 2:58PM EDT2024-12-20185.00224.35227.700.00-1028.07%
NFLX250117P008700002024-04-19 2:29PM EDT2025-01-17312.90247.15251.400.00-1048.65%
NFLX260116P008700002023-12-13 12:25PM EDT2026-01-16395.13373.00383.000.00--070.33%