Marchés français ouverture 2 h 47 min

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
646,75+11,08 (+1,74 %)
À la clôture : 04:00PM EDT
647,32 +0,57 (+0,09 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:250.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240614C002500002024-05-23 11:28AM EDT2024-06-14392.00395.60398.450.00--4169.34%
NFLX240621C002500002024-05-23 10:31AM EDT2024-06-21387.20396.35399.200.00-2708169.97%
NFLX240920C002500002024-03-19 10:27AM EDT2024-09-20370.17362.80372.000.00-1400.00%
NFLX241220C002500002024-02-29 11:07AM EDT2024-12-20368.00364.00373.000.00-120.00%
NFLX250117C002500002024-02-20 12:41PM EDT2025-01-17340.00381.00390.000.00-21300.00%
NFLX250620C002500002024-02-23 3:43PM EDT2025-06-20355.00393.00402.000.00-1457.20%
NFLX251219C002500002024-01-26 2:32PM EDT2025-12-19351.27358.05366.900.00-1120.00%
NFLX260116C002500002024-03-11 2:12PM EDT2026-01-16380.50392.00401.000.00-2944.11%
NFLX261218C002500002024-04-24 12:08PM EDT2026-12-18346.97429.00439.000.00-1264.66%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P002500002024-05-21 10:02AM EDT2024-05-310.010.000.070.00-12294.53%
NFLX240621P002500002024-05-22 10:01AM EDT2024-06-210.020.000.050.00-1819114.84%
NFLX240719P002500002024-04-19 11:18AM EDT2024-07-190.130.010.200.00-4889.26%
NFLX240920P002500002024-05-10 3:58PM EDT2024-09-200.200.050.590.00-2523767.92%
NFLX241018P002500002024-05-23 11:51AM EDT2024-10-180.490.000.760.00-1262.18%
NFLX241220P002500002024-05-23 11:47AM EDT2024-12-200.500.080.870.00-257753.30%
NFLX250117P002500002024-05-23 3:02PM EDT2025-01-170.870.551.070.00-101,69653.64%
NFLX250321P002500002024-04-08 9:57AM EDT2025-03-219.000.533.400.00--154.46%
NFLX250620P002500002024-04-26 2:02PM EDT2025-06-202.780.254.000.00-1068354.18%
NFLX251219P002500002024-05-13 3:01PM EDT2025-12-194.602.905.450.00-221647.64%
NFLX260116P002500002024-04-26 11:53AM EDT2026-01-166.353.505.600.00-122246.79%
NFLX261218P002500002024-05-23 1:17PM EDT2026-12-188.608.0013.000.00-18145.90%