La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
644,92-2,58 (-0,40 %)
À partir de 02:09PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:900.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726C009000002024-07-19 3:43PM EDT2024-07-260.020.000.010.00-115390.63%
NFLX240802C009000002024-07-22 3:00PM EDT2024-08-020.030.000.030.00-34560.16%
NFLX240816C009000002024-07-22 2:11PM EDT2024-08-160.050.010.080.00-523146.09%
NFLX240830C009000002024-07-15 12:20PM EDT2024-08-300.740.000.980.00-2150.24%
NFLX240920C009000002024-07-22 12:52PM EDT2024-09-200.220.130.460.00-241936.35%
NFLX241018C009000002024-07-22 3:01PM EDT2024-10-181.230.551.670.00-315636.50%
NFLX241115C009000002024-07-22 1:52PM EDT2024-11-152.502.292.60-0.82-24.70%1334.47%
NFLX241220C009000002024-07-19 2:51PM EDT2024-12-204.304.004.450.00-2416433.74%
NFLX250117C009000002024-07-23 10:13AM EDT2025-01-176.506.206.70-0.95-12.75%126934.09%
NFLX250321C009000002024-07-22 3:55PM EDT2025-03-2113.5012.4013.200.00-3642035.25%
NFLX250620C009000002024-07-23 11:34AM EDT2025-06-2023.4520.9524.85-1.06-4.32%286737.06%
NFLX251219C009000002024-07-22 2:17PM EDT2025-12-1948.0043.1044.950.00-115137.84%
NFLX260116C009000002024-07-22 11:32AM EDT2026-01-1648.3345.6047.800.00-112437.88%
NFLX261218C009000002024-07-22 9:43AM EDT2026-12-1882.7582.2087.700.00-14140.40%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726P009000002024-07-18 1:23PM EDT2024-07-26255.85253.70259.600.00-200169.38%
NFLX240802P009000002024-07-17 11:32AM EDT2024-08-02256.28254.55257.400.00--093.36%
NFLX240809P009000002024-07-08 3:02PM EDT2024-08-09214.12253.80257.400.00--067.55%
NFLX240816P009000002024-07-16 2:03PM EDT2024-08-16247.26254.30257.000.00-20058.06%
NFLX240823P009000002024-07-12 3:51PM EDT2024-08-23255.67254.45257.550.00--055.01%
NFLX240830P009000002024-07-12 11:32AM EDT2024-08-30246.04254.30257.650.00--059.35%
NFLX240920P009000002024-07-12 1:26PM EDT2024-09-20248.73254.25257.200.00--046.18%
NFLX241018P009000002024-07-19 3:11PM EDT2024-10-18266.79254.05257.200.00-30038.15%
NFLX241220P009000002024-07-11 10:28AM EDT2024-12-20240.55254.40257.800.00-2030.55%
NFLX250117P009000002024-06-26 12:35PM EDT2025-01-17222.20253.90257.950.00-2028.37%
NFLX250620P009000002024-07-18 2:19PM EDT2025-06-20260.55255.05259.100.00-4222.32%
NFLX251219P009000002024-05-21 11:35AM EDT2025-12-19264.57236.00244.200.00-200.00%
NFLX260116P009000002024-05-03 2:31PM EDT2026-01-16323.02265.25271.150.00-2025.07%
NFLX261218P009000002024-07-15 11:27AM EDT2026-12-18267.60271.00278.950.00-3222.55%