La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
656,32-0,13 (-0,02 %)
À la clôture : 04:00PM EDT
656,35 +0,03 (+0,00 %)
Échanges après Bourse : 05:18PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:930.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C009300002024-07-15 9:58AM EDT2024-07-190.030.010.070.00-555112.50%
NFLX240816C009300002024-07-05 12:19PM EDT2024-08-160.820.100.730.00-1150.90%
NFLX240920C009300002024-07-12 12:22PM EDT2024-09-200.860.341.300.00-103241.46%
NFLX241018C009300002024-07-11 11:34AM EDT2024-10-182.932.382.890.00-52340.11%
NFLX241220C009300002024-07-11 2:56PM EDT2024-12-206.604.006.450.00-136636.97%
NFLX250117C009300002024-07-11 11:32AM EDT2025-01-179.196.658.850.00-111036.88%
NFLX250620C009300002024-03-19 2:46PM EDT2025-06-2031.6023.0031.350.00-605840.78%
NFLX251219C009300002024-07-12 3:39PM EDT2025-12-1945.4344.6548.850.00-343739.57%
NFLX260116C009300002024-01-31 4:06PM EDT2026-01-1635.2049.0053.700.00-1240.24%
NFLX261218C009300002024-07-05 1:56PM EDT2026-12-18108.2384.0092.000.00-11541.63%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P009300002024-05-23 1:51PM EDT2024-07-19295.10239.55248.000.00--00.00%
NFLX240816P009300002024-07-08 3:50PM EDT2024-08-16243.43272.35275.000.00-256060.21%
NFLX240920P009300002024-07-12 1:24PM EDT2024-09-20278.39272.40274.950.00--041.39%
NFLX241220P009300002024-07-16 11:43AM EDT2024-12-20276.56270.70275.90+28.35+11.42%48429.69%
NFLX250117P009300002024-07-08 3:44PM EDT2025-01-17244.93270.20275.850.00--1127.27%
NFLX250321P009300002024-07-10 10:02AM EDT2025-03-21254.50272.30277.150.00--125.79%
NFLX251219P009300002024-05-14 10:00AM EDT2025-12-19314.46280.85289.000.00-2225.78%
NFLX261218P009300002024-05-07 10:57AM EDT2026-12-18334.50289.00298.950.00-1223.38%