La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
365,08+3,09 (+0,85 %)
À partir de 02:03PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX230203C001000002023-02-01 1:59PM EST100.00256.60265.25265.850.00-1123782.03%
NFLX230203C001600002023-01-30 9:30AM EST160.00197.26204.70207.600.00-237580.47%
NFLX230203C001700002023-01-20 9:43AM EST170.00171.63195.30196.350.00-3256510.94%
NFLX230203C001800002023-01-23 3:51PM EST180.00176.55185.30186.250.00-115151471.09%
NFLX230203C001900002023-01-27 1:07PM EST190.00172.40175.35175.950.00-11425.39%
NFLX230203C001950002023-01-27 1:07PM EST195.00168.50170.30171.300.00-176425.20%
NFLX230203C002000002023-02-02 10:55AM EST200.00165.60165.20166.30-2.50-1.49%161405.08%
NFLX230203C002050002023-01-13 3:25PM EST205.00128.10160.15161.150.00--1380.66%
NFLX230203C002100002023-01-24 11:42AM EST210.00152.77155.25156.300.00-1515377.93%
NFLX230203C002150002023-01-24 11:46AM EST215.00148.22150.50151.400.00--14377.44%
NFLX230203C002200002023-01-27 11:13AM EST220.00142.60145.40146.100.00-215347.66%
NFLX230203C002250002023-01-27 9:53AM EST225.00138.60140.30140.950.00-22323.24%
NFLX230203C002300002023-01-20 1:49PM EST230.00108.00135.15136.200.00-20314.65%
NFLX230203C002350002023-01-24 1:31PM EST235.00128.47130.25131.250.00-25307.62%
NFLX230203C002400002023-01-23 11:48AM EST240.00116.43125.20126.300.00-11294.73%
NFLX230203C002450002023-02-01 10:01AM EST245.00111.64120.30121.200.00-212282.13%
NFLX230203C002500002023-02-01 1:36PM EST250.00107.25115.15116.000.00-610256.64%
NFLX230203C002550002023-01-26 3:48PM EST255.00110.15110.15111.250.00-418254.10%
NFLX230203C002600002023-02-01 12:15PM EST260.0097.40105.50106.350.00-27255.76%
NFLX230203C002625002023-02-01 1:36PM EST262.5096.00102.60103.450.00-68223.83%
NFLX230203C002650002023-02-01 1:57PM EST265.0091.65100.25101.100.00-115228.91%
NFLX230203C002675002023-01-27 1:12PM EST267.5095.7397.7598.650.00-11224.71%
NFLX230203C002700002023-01-27 2:19PM EST270.0092.2795.2096.250.00-116220.51%
NFLX230203C002725002023-01-31 10:00AM EST272.5079.0292.6593.400.00-10201.66%
NFLX230203C002750002023-02-01 3:26PM EST275.0087.8090.3591.450.00-1227218.36%
NFLX230203C002775002023-02-02 9:51AM EST277.5083.0087.8088.80+3.00+3.75%14207.42%
NFLX230203C002800002023-02-01 3:38PM EST280.0084.2585.2586.300.00-2271200.39%
NFLX230203C002825002023-02-01 9:41AM EST282.5068.3582.8083.550.00-1212189.36%
NFLX230203C002850002023-02-01 3:04PM EST285.0076.9080.3081.300.00-9023190.33%
NFLX230203C002875002023-01-31 9:38AM EST287.5065.5177.8078.750.00-20183.50%
NFLX230203C002900002023-01-31 2:15PM EST290.0062.9075.0076.250.00-5110170.21%
NFLX230203C002950002023-02-01 3:57PM EST295.0065.4570.3071.05-2.04-3.02%873162.01%
NFLX230203C002975002023-02-01 2:12PM EST297.5060.5067.5568.750.00-1149155.47%
NFLX230203C003000002023-02-02 11:36AM EST300.0067.0065.5566.25+8.98+15.48%2112161.08%
NFLX230203C003050002023-02-02 10:04AM EST305.0060.0860.5061.05+2.41+4.18%12116145.02%
NFLX230203C003075002023-01-30 3:31PM EST307.5046.3357.8058.850.00-227141.55%
NFLX230203C003100002023-02-02 9:55AM EST310.0051.1155.5556.15+3.79+8.01%1692137.01%
NFLX230203C003125002023-02-01 2:17PM EST312.5045.5452.6553.600.00-26122.75%
NFLX230203C003150002023-02-02 9:39AM EST315.0046.1050.6051.45+2.93+6.79%2140131.89%
NFLX230203C003175002023-01-26 10:56AM EST317.5047.5948.0048.950.00-2210124.71%
NFLX230203C003200002023-02-02 11:58AM EST320.0045.6545.3046.00+7.96+21.12%109160108.20%
NFLX230203C003225002023-02-02 11:30AM EST322.5044.9542.8543.80+5.49+13.91%1764108.98%
NFLX230203C003250002023-02-02 12:26PM EST325.0040.3840.3541.35+2.54+6.71%12463104.35%
NFLX230203C003275002023-02-02 11:22AM EST327.5038.2237.9038.60+1.37+3.72%19895.85%
NFLX230203C003300002023-02-02 12:54PM EST330.0035.4035.3036.15+9.12+34.70%1426889.75%
NFLX230203C003325002023-02-02 11:50AM EST332.5033.1332.9533.65+7.85+31.05%511286.62%
NFLX230203C003350002023-02-02 1:31PM EST335.0030.5330.6031.30+2.54+9.07%1538085.06%
NFLX230203C003375002023-02-02 12:28PM EST337.5028.0127.9528.85+2.61+10.28%628878.22%
NFLX230203C003400002023-02-02 12:26PM EST340.0025.5325.6526.25+1.38+5.71%4530773.78%
NFLX230203C003425002023-02-02 12:37PM EST342.5023.6023.2523.70+3.95+20.10%1619268.60%
NFLX230203C003450002023-02-02 1:43PM EST345.0021.2020.6521.25+2.45+13.07%1452362.31%
NFLX230203C003475002023-02-02 12:39PM EST347.5018.4718.1518.85+2.57+16.16%1715957.42%
NFLX230203C003500002023-02-02 1:40PM EST350.0016.5015.9516.45+3.28+24.81%9652,29754.81%
NFLX230203C003525002023-02-02 12:00PM EST352.5013.2813.7014.20+2.28+20.73%5542352.15%
NFLX230203C003550002023-02-02 1:44PM EST355.0011.8111.4011.80+2.61+28.37%3851,50649.90%
NFLX230203C003575002023-02-02 1:44PM EST357.509.589.209.55+2.23+30.34%4361,51645.41%
NFLX230203C003600002023-02-02 1:40PM EST360.007.957.557.80+2.20+38.26%3,0332,56545.23%
NFLX230203C003625002023-02-02 1:45PM EST362.506.095.956.20+1.34+28.21%2,4201,59544.68%
NFLX230203C003650002023-02-02 1:45PM EST365.004.604.454.65+1.20+35.29%6,6483,65742.76%
NFLX230203C003675002023-02-02 1:47PM EST367.503.403.353.45+0.86+33.86%6,2782,21942.14%
NFLX230203C003700002023-02-02 1:46PM EST370.002.512.482.48+0.67+36.41%12,0684,05541.65%
NFLX230203C003725002023-02-02 1:44PM EST372.501.901.691.81+0.65+52.00%3,5282,54142.24%
NFLX230203C003750002023-02-02 1:47PM EST375.001.251.311.35+0.38+43.68%15,7193,33143.48%
NFLX230203C003775002023-02-02 1:43PM EST377.501.000.940.98+0.35+53.85%3,4151,40444.36%
NFLX230203C003800002023-02-02 1:46PM EST380.000.680.680.71+0.23+51.11%5,3203,27545.31%
NFLX230203C003825002023-02-02 1:46PM EST382.500.490.460.50+0.20+68.97%1,0561,14946.00%
NFLX230203C003850002023-02-02 1:46PM EST385.000.360.340.37+0.15+71.43%6,5182,40547.31%
NFLX230203C003875002023-02-02 1:38PM EST387.500.240.260.27+0.06+33.33%5261,53848.44%
NFLX230203C003900002023-02-02 1:46PM EST390.000.180.190.20+0.07+63.64%5,6491,87449.71%
NFLX230203C003925002023-02-02 1:18PM EST392.500.110.140.15+0.02+22.22%3741,15750.68%
NFLX230203C003950002023-02-02 1:44PM EST395.000.100.090.10+0.03+42.86%8951,54050.98%
NFLX230203C003975002023-02-02 1:42PM EST397.500.070.070.08+0.01+16.67%1,57771852.54%
NFLX230203C004000002023-02-02 1:26PM EST400.000.050.040.05+0.01+25.00%1,5424,71052.34%
NFLX230203C004050002023-02-02 1:39PM EST405.000.020.020.030.00-1441,24954.69%
NFLX230203C004100002023-02-02 1:36PM EST410.000.020.010.03+0.01+100.00%33771858.59%
NFLX230203C004150002023-02-02 11:25AM EST415.000.010.000.01-0.01-50.00%212,45756.25%
NFLX230203C004200002023-02-02 12:25PM EST420.000.010.000.010.00-682,06460.94%
NFLX230203C004250002023-02-02 12:23PM EST425.000.010.000.010.00-2151865.63%
NFLX230203C004300002023-02-02 12:00PM EST430.000.010.000.010.00-287670.31%
NFLX230203C004350002023-01-30 3:47PM EST435.000.010.000.010.00-9620475.00%
NFLX230203C004400002023-02-02 12:01PM EST440.000.010.000.010.00-3191179.69%
NFLX230203C004500002023-02-02 11:27AM EST450.000.010.000.010.00-11069687.50%
NFLX230203C004600002023-02-01 3:11PM EST460.000.010.000.010.00-136896.88%
NFLX230203C004700002023-02-02 10:48AM EST470.000.010.000.010.00-2307106.25%
NFLX230203C004800002023-01-25 10:57AM EST480.000.010.000.010.00-13279112.50%
NFLX230203C004900002023-01-24 11:46AM EST490.000.010.000.010.00-106230121.88%
NFLX230203C005000002023-01-23 2:35PM EST500.000.010.000.010.00-404527128.13%
NFLX230203C005100002023-01-30 9:30AM EST510.000.010.000.010.00-17137.50%
NFLX230203C005200002023-01-19 2:25PM EST520.000.030.000.010.00-1100143.75%
NFLX230203C005300002023-01-17 9:30AM EST530.000.050.000.010.00--2150.00%
NFLX230203C005500002023-01-23 9:35AM EST550.000.020.000.010.00-12162.50%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX230203P001000002023-01-19 3:58PM EST100.000.030.000.010.00-2022500.00%
NFLX230203P001100002023-01-20 9:34AM EST110.000.040.000.010.00-310475.00%
NFLX230203P001200002023-01-13 9:50AM EST120.000.020.000.010.00-12437.50%
NFLX230203P001300002023-01-27 11:34AM EST130.000.010.000.010.00-184793406.25%
NFLX230203P001400002023-01-13 2:42PM EST140.000.010.000.010.00-1022375.00%
NFLX230203P001500002023-01-20 12:40PM EST150.000.010.000.010.00-72425350.00%
NFLX230203P001600002023-01-20 12:41PM EST160.000.010.000.010.00-21,066325.00%
NFLX230203P001700002023-01-20 9:33AM EST170.000.010.000.010.00-2093300.00%
NFLX230203P001800002023-01-25 9:33AM EST180.000.010.000.010.00-195449281.25%
NFLX230203P001900002023-01-30 9:51AM EST190.000.010.000.010.00-141262.50%
NFLX230203P001950002023-01-23 9:37AM EST195.000.010.000.010.00-197250.00%
NFLX230203P002000002023-01-24 3:26PM EST200.000.010.000.010.00-61,264243.75%
NFLX230203P002050002023-01-25 3:55PM EST205.000.010.000.010.00-6261,551231.25%
NFLX230203P002100002023-01-27 1:28PM EST210.000.010.000.010.00-10337225.00%
NFLX230203P002150002023-01-25 3:53PM EST215.000.010.000.010.00-301723212.50%
NFLX230203P002200002023-01-27 12:35PM EST220.000.010.000.010.00-22301206.25%
NFLX230203P002250002023-01-24 11:24AM EST225.000.010.000.000.00-435150.00%
NFLX230203P002300002023-01-31 3:55PM EST230.000.010.000.010.00-239505187.50%
NFLX230203P002350002023-01-27 2:25PM EST235.000.010.000.010.00-32555181.25%
NFLX230203P002400002023-02-01 3:37PM EST240.000.010.000.010.00-180740171.88%
NFLX230203P002450002023-01-31 3:39PM EST245.000.010.000.010.00-21497162.50%
NFLX230203P002500002023-01-31 2:22PM EST250.000.010.000.010.00-21,199156.25%
NFLX230203P002550002023-02-01 12:39PM EST255.000.010.000.010.00-5428150.00%
NFLX230203P002600002023-02-02 11:54AM EST260.000.010.000.010.00-10584140.63%
NFLX230203P002625002023-02-01 11:02AM EST262.500.010.000.010.00-1114137.50%
NFLX230203P002650002023-02-02 11:54AM EST265.000.010.000.010.00-10655134.38%
NFLX230203P002675002023-01-31 9:34AM EST267.500.020.000.010.00-8112131.25%
NFLX230203P002700002023-02-02 11:09AM EST270.000.010.000.010.00-22654125.00%
NFLX230203P002725002023-02-02 10:17AM EST272.500.010.000.010.00-2192121.88%
NFLX230203P002750002023-02-02 11:10AM EST275.000.010.000.010.00-1460118.75%
NFLX230203P002775002023-02-01 11:04AM EST277.500.020.000.010.00-15469115.63%
NFLX230203P002800002023-02-02 11:52AM EST280.000.010.000.010.00-2933112.50%
NFLX230203P002825002023-02-02 9:58AM EST282.500.010.000.010.00-6337109.38%
NFLX230203P002850002023-02-02 12:45PM EST285.000.010.000.010.00-13273106.25%
NFLX230203P002875002023-02-02 11:14AM EST287.500.010.000.010.00-5395100.00%
NFLX230203P002900002023-02-02 1:32PM EST290.000.010.000.010.00-352,20196.88%
NFLX230203P002925002023-02-02 10:30AM EST292.500.010.000.010.00-2614293.75%
NFLX230203P002950002023-02-02 11:30AM EST295.000.010.000.010.00-261,05790.63%
NFLX230203P002975002023-02-02 12:45PM EST297.500.010.000.01-0.01-50.00%4322787.50%
NFLX230203P003000002023-02-02 1:44PM EST300.000.010.000.01-0.01-50.00%952,25084.38%
NFLX230203P003025002023-02-02 9:52AM EST302.500.010.000.02-0.01-50.00%1934785.94%
NFLX230203P003050002023-02-02 11:56AM EST305.000.010.000.02-0.01-50.00%4675582.81%
NFLX230203P003075002023-02-02 12:31PM EST307.500.010.000.02-0.01-50.00%1819579.69%
NFLX230203P003100002023-02-02 12:57PM EST310.000.010.000.020.00-2091,32476.56%
NFLX230203P003125002023-02-02 1:22PM EST312.500.010.000.02-0.03-75.00%2391672.66%
NFLX230203P003150002023-02-02 1:45PM EST315.000.010.010.02-0.03-75.00%4013,33371.88%
NFLX230203P003175002023-02-02 1:41PM EST317.500.020.010.02-0.02-50.00%15154768.75%
NFLX230203P003200002023-02-02 1:42PM EST320.000.020.010.03-0.03-60.00%1,2032,12466.80%
NFLX230203P003225002023-02-02 1:38PM EST322.500.020.020.03-0.04-66.67%20294764.84%
NFLX230203P003250002023-02-02 1:36PM EST325.000.030.030.03-0.04-57.14%4592,74962.50%
NFLX230203P003275002023-02-02 1:03PM EST327.500.030.020.03-0.04-57.14%33958457.42%
NFLX230203P003300002023-02-02 1:34PM EST330.000.040.030.04-0.06-60.00%6232,09155.86%
NFLX230203P003325002023-02-02 12:47PM EST332.500.030.040.05-0.10-76.92%2831,29253.91%
NFLX230203P003350002023-02-02 1:44PM EST335.000.060.050.06-0.09-60.00%7742,03851.37%
NFLX230203P003375002023-02-02 1:39PM EST337.500.070.070.08-0.15-68.18%1,7661,57050.10%
NFLX230203P003400002023-02-02 1:44PM EST340.000.100.090.10-0.19-65.52%8013,91047.66%
NFLX230203P003425002023-02-02 1:39PM EST342.500.140.130.14-0.26-65.00%64199945.90%
NFLX230203P003450002023-02-02 1:43PM EST345.000.180.170.18-0.37-67.27%1,6971,55143.46%
NFLX230203P003475002023-02-02 1:44PM EST347.500.250.250.27-0.54-68.35%1,2601,23042.19%
NFLX230203P003500002023-02-02 1:46PM EST350.000.370.380.40-0.73-66.36%2,5424,03040.82%
NFLX230203P003525002023-02-02 1:47PM EST352.500.590.570.59-0.95-61.69%1,5351,64939.50%
NFLX230203P003550002023-02-02 1:44PM EST355.000.810.830.86-1.32-61.97%2,0181,78638.14%
NFLX230203P003575002023-02-02 1:43PM EST357.501.241.281.31-1.66-57.24%2,1971,39237.60%
NFLX230203P003600002023-02-02 1:47PM EST360.001.871.851.90-1.93-50.79%6,5711,87736.69%
NFLX230203P003625002023-02-02 1:46PM EST362.502.712.782.87-2.26-45.47%1,6381,10937.50%
NFLX230203P003650002023-02-02 1:46PM EST365.003.793.753.90-2.76-42.14%2,4201,42336.55%
NFLX230203P003675002023-02-02 1:45PM EST367.505.105.155.35-2.90-36.25%1,12581137.21%
NFLX230203P003700002023-02-02 1:40PM EST370.006.406.606.80-3.35-34.36%32350435.47%
NFLX230203P003725002023-02-02 12:46PM EST372.509.008.458.70-1.20-11.76%10514436.04%
NFLX230203P003750002023-02-02 11:35AM EST375.0011.1010.5510.85-7.20-39.34%4633837.74%
NFLX230203P003775002023-02-02 12:37PM EST377.5012.3512.3012.95-11.60-48.43%519836.69%
NFLX230203P003800002023-02-02 12:37PM EST380.0014.6014.6515.30-1.40-8.75%614438.38%
NFLX230203P003825002023-02-02 1:20PM EST382.5017.6016.9017.35-2.40-12.00%11860.00%
NFLX230203P003850002023-02-01 3:22PM EST385.0022.2019.3020.10-0.98-4.23%118040.82%
NFLX230203P003875002023-02-02 1:21PM EST387.5022.2521.7022.45-12.62-36.19%47134.38%
NFLX230203P003900002023-02-02 11:44AM EST390.0024.5024.0024.80-3.75-13.27%10950.00%
NFLX230203P003925002023-01-31 9:52AM EST392.5027.6026.6527.40-12.40-31.00%1160.00%
NFLX230203P003950002023-02-01 3:50PM EST395.0031.9028.8029.650.00-2430.00%
NFLX230203P003975002023-01-30 9:32AM EST397.5038.6031.4032.050.00-900.00%
NFLX230203P004000002023-02-02 10:22AM EST400.0036.3833.9034.45-6.57-15.30%150.00%
NFLX230203P004050002023-01-30 12:03PM EST405.0047.7038.7039.600.00-100.00%
NFLX230203P004100002023-01-23 1:11PM EST410.0050.1544.0044.900.00-100.00%
NFLX230203P004150002023-01-27 10:36AM EST415.0052.5048.6049.850.00-200.00%
NFLX230203P004200002023-01-12 2:52PM EST420.0091.3053.5554.700.00--00.00%
NFLX230203P004300002023-01-12 2:52PM EST430.00100.8563.8564.750.00--00.00%
NFLX230203P004800002023-01-24 3:15PM EST480.00115.69113.65114.400.00-100.00%
NFLX230203P004900002023-01-11 1:25PM EST490.00164.87123.50124.750.00--00.00%