La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
642,73-4,77 (-0,74 %)
À partir de 03:05PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:990.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240816C009900002024-07-22 3:25PM EDT2024-08-160.030.010.110.00-313256.64%
NFLX240920C009900002024-07-11 11:11AM EDT2024-09-200.470.010.650.00-18347.39%
NFLX241018C009900002024-07-17 1:51PM EDT2024-10-181.080.010.990.00-102641.49%
NFLX241220C009900002024-07-18 3:28PM EDT2024-12-203.151.152.220.00-262636.00%
NFLX250117C009900002024-07-22 10:08AM EDT2025-01-173.142.322.980.00-43534.85%
NFLX250321C009900002024-06-13 3:53PM EDT2025-03-2111.499.0011.900.00-1340.76%
NFLX250620C009900002024-07-23 10:31AM EDT2025-06-2013.2011.6013.85-5.70-30.16%415836.21%
NFLX251219C009900002024-07-05 3:18PM EDT2025-12-1951.3026.8032.700.00-13538.28%
NFLX260116C009900002024-07-23 1:41PM EDT2026-01-1632.4031.9033.10-4.05-11.11%6018037.45%
NFLX261218C009900002024-07-09 12:21PM EDT2026-12-1892.9262.0070.600.00-11140.33%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240816P009900002024-07-05 3:12PM EDT2024-08-16298.05346.20348.700.00-2063.28%
NFLX241018P009900002024-07-10 12:42PM EDT2024-10-18312.08346.10349.200.00--046.14%
NFLX241220P009900002024-07-08 2:11PM EDT2024-12-20306.81346.35349.600.00-90036.41%
NFLX250117P009900002024-07-08 1:54PM EDT2025-01-17305.80344.60350.150.00--034.74%
NFLX250620P009900002024-06-17 10:51AM EDT2025-06-20318.25344.00352.000.00--128.08%
NFLX260116P009900002024-07-08 10:52AM EDT2026-01-16310.63343.10352.000.00--022.04%