La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
642,41-5,09 (-0,79 %)
À partir de 02:42PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:880.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726C008800002024-07-22 10:51AM EDT2024-07-260.050.000.050.00-19098.44%
NFLX240802C008800002024-07-22 10:56AM EDT2024-08-020.010.000.030.00-61257.03%
NFLX240809C008800002024-07-18 9:30AM EDT2024-08-090.970.000.200.00-2352.93%
NFLX240816C008800002024-07-23 1:43PM EDT2024-08-160.080.030.10-0.02-20.00%33544.92%
NFLX240823C008800002024-07-18 9:33AM EDT2024-08-231.610.000.930.00-1252.52%
NFLX240830C008800002024-07-15 12:19PM EDT2024-08-300.790.001.010.00-2148.19%
NFLX240920C008800002024-07-22 12:17PM EDT2024-09-200.280.010.790.00-116537.42%
NFLX241018C008800002024-07-19 12:05PM EDT2024-10-181.760.912.000.00-3836.04%
NFLX241220C008800002024-07-18 2:10PM EDT2024-12-208.854.955.200.00-88433.54%
NFLX250117C008800002024-07-19 2:26PM EDT2025-01-178.007.658.250.00-268334.57%
NFLX250321C008800002024-07-01 12:00PM EDT2025-03-2126.7014.4015.450.00-11835.72%
NFLX250620C008800002024-07-23 2:17PM EDT2025-06-2026.0023.7526.05+2.00+8.33%222836.54%
NFLX251219C008800002024-07-22 3:09PM EDT2025-12-1951.9045.1049.200.00-202038.42%
NFLX260116C008800002024-07-17 10:31AM EDT2026-01-1655.2048.8052.500.00-134638.58%
NFLX261218C008800002024-05-24 9:39AM EDT2026-12-1899.38116.00125.000.00-1649.08%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726P008800002024-07-18 1:36PM EDT2024-07-26236.24232.90238.250.00-220141.31%
NFLX240802P008800002024-07-18 1:42PM EDT2024-08-02235.44233.40236.950.00-400.00%
NFLX240816P008800002024-07-18 1:46PM EDT2024-08-16235.89234.50236.800.00-200.00%
NFLX240823P008800002024-07-18 1:48PM EDT2024-08-23235.30232.90235.900.00-200.00%
NFLX240920P008800002024-07-22 3:48PM EDT2024-09-20228.91233.85237.700.00-1129.79%
NFLX241018P008800002024-07-18 3:33PM EDT2024-10-18238.20234.20236.850.00-200.00%
NFLX241220P008800002024-03-12 9:54AM EDT2024-12-20281.05262.90264.950.00--354.53%
NFLX250117P008800002024-03-21 3:23PM EDT2025-01-17256.15322.50329.550.00-1288.28%
NFLX250321P008800002024-07-18 2:20PM EDT2025-03-21239.20232.85236.500.00-420.00%
NFLX250620P008800002024-07-18 2:16PM EDT2025-06-20242.80235.05239.600.00-4318.68%
NFLX251219P008800002024-05-14 2:47PM EDT2025-12-19276.02238.00245.950.00-2020.53%
NFLX260116P008800002024-01-10 10:46AM EDT2026-01-16399.31316.35324.000.00-2050.05%