La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
607,33-6,20 (-1,01 %)
À la clôture : 04:00PM EDT
607,41 +0,08 (+0,01 %)
Échanges après Bourse : 05:49PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:270.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240419C002700002024-02-27 10:30AM EDT2024-04-19327.55335.40339.350.00--1108.20%
NFLX240517C002700002023-11-07 2:59PM EDT2024-05-17177.75189.10191.950.00-440.00%
NFLX240621C002700002024-02-05 10:45AM EDT2024-06-21305.85329.50332.950.00-12370.00%
NFLX240920C002700002024-01-26 2:28PM EDT2024-09-20310.00320.85325.200.00-180.00%
NFLX241220C002700002024-03-05 3:13PM EDT2024-12-20337.85345.00354.450.00--174.95%
NFLX250117C002700002024-03-08 2:36PM EDT2025-01-17347.53346.50356.000.00-225373.70%
NFLX250620C002700002024-01-29 10:54AM EDT2025-06-20318.99345.00353.950.00-11557.50%
NFLX251219C002700002024-01-26 10:57AM EDT2025-12-19325.95341.00350.000.00-1849.08%
NFLX260116C002700002024-01-19 12:04PM EDT2026-01-16248.09343.00353.000.00-53651.09%
NFLX261218C002700002024-02-28 10:37AM EDT2026-12-18372.80379.00388.000.00-1161.56%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240419P002700002024-02-27 4:59PM EDT2024-04-190.070.000.130.00-171112.11%
NFLX240517P002700002024-02-23 12:02PM EDT2024-05-170.170.020.150.00-15477.15%
NFLX240621P002700002024-03-13 10:13AM EDT2024-06-210.240.030.290.00-152,15063.28%
NFLX240719P002700002024-02-27 4:59PM EDT2024-07-190.480.120.480.00-1558.98%
NFLX240920P002700002024-03-12 10:08AM EDT2024-09-200.850.480.930.00-1041552.77%
NFLX241220P002700002024-02-28 10:40AM EDT2024-12-201.951.342.040.00-83850.51%
NFLX250117P002700002024-03-28 10:44AM EDT2025-01-172.191.642.42+0.20+10.05%1655249.53%
NFLX250620P002700002024-03-06 12:49PM EDT2025-06-207.000.0110.000.00-101354.61%
NFLX251219P002700002024-02-02 11:49AM EDT2025-12-199.703.0010.700.00-101746.92%
NFLX260116P002700002024-02-23 2:25PM EDT2026-01-169.604.7010.450.00-33645.62%
NFLX261218P002700002024-03-14 11:17AM EDT2026-12-1814.7010.0019.000.00-11844.19%