La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
642,68-4,82 (-0,74 %)
À partir de 02:32PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:910.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726C009100002024-07-22 10:29AM EDT2024-07-260.010.000.010.00-1013996.88%
NFLX240802C009100002024-07-18 3:31PM EDT2024-08-020.170.000.180.00-373373.05%
NFLX240809C009100002024-07-19 9:30AM EDT2024-08-090.750.000.620.00-405765.48%
NFLX240816C009100002024-07-19 10:02AM EDT2024-08-160.100.010.430.00-425953.37%
NFLX240823C009100002024-07-18 10:51AM EDT2024-08-230.400.000.900.00-1251.49%
NFLX240920C009100002024-07-10 10:16AM EDT2024-09-202.000.010.500.00-52238.14%
NFLX241018C009100002024-07-23 12:40PM EDT2024-10-180.760.421.02-0.32-29.63%15234.88%
NFLX241220C009100002024-07-23 11:19AM EDT2024-12-204.003.603.95-3.80-48.72%310433.98%
NFLX250117C009100002024-07-22 12:05PM EDT2025-01-176.445.706.200.00-319834.53%
NFLX250321C009100002024-07-08 10:00AM EDT2025-03-2124.8811.6012.350.00-1135.59%
NFLX250620C009100002024-07-18 2:20PM EDT2025-06-2026.1021.2523.350.00-615437.20%
NFLX251219C009100002024-07-15 11:24AM EDT2025-12-1954.6040.8046.000.00-2839.11%
NFLX260116C009100002024-06-24 11:13AM EDT2026-01-1662.9944.5046.750.00-36838.36%
NFLX261218C009100002024-05-20 1:46PM EDT2026-12-1891.15107.35115.000.00-3548.10%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240726P009100002024-07-16 3:51PM EDT2024-07-26253.82262.40268.250.00-330161.33%
NFLX240802P009100002024-07-16 10:45AM EDT2024-08-02254.10263.20266.050.00-600.00%
NFLX240809P009100002024-07-16 3:55PM EDT2024-08-09253.36263.35265.900.00-100.00%
NFLX240816P009100002024-07-17 3:20PM EDT2024-08-16261.57262.85265.850.00-1000.00%
NFLX240823P009100002024-07-15 10:19AM EDT2024-08-23247.30263.10266.100.00-400.00%
NFLX240830P009100002024-07-15 10:02AM EDT2024-08-30247.76261.80266.200.00-200.00%
NFLX240920P009100002024-07-16 11:04AM EDT2024-09-20253.26262.50265.700.00-400.00%
NFLX241018P009100002024-07-10 12:35PM EDT2024-10-18232.62262.80265.850.00--00.00%
NFLX250117P009100002024-04-22 3:20PM EDT2025-01-17354.70267.55271.400.00-1031.50%
NFLX250321P009100002024-07-18 2:56PM EDT2025-03-21269.40263.50266.850.00-200.00%
NFLX250620P009100002024-07-18 2:37PM EDT2025-06-20269.58262.25268.700.00-2018.99%
NFLX261218P009100002024-04-30 11:11AM EDT2026-12-18357.00276.00286.000.00-1321.30%