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
607,09 -0,24 (-0,04 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:330.00
Options d’achatpour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240419C003300002024-03-26 9:34AM EDT2024-04-19294.35276.35281.150.00-1218128.52%
NFLX240517C003300002024-03-19 1:55PM EDT2024-05-17293.06275.15284.750.00-12495.02%
NFLX240621C003300002024-03-25 9:38AM EDT2024-06-21300.56277.15286.800.00-125881.94%
NFLX240920C003300002024-03-07 1:25PM EDT2024-09-20285.36283.15292.450.00-13269.59%
NFLX241220C003300002024-01-25 11:35AM EDT2024-12-20241.25270.50276.000.00-220.00%
NFLX250117C003300002024-03-21 12:39PM EDT2025-01-17315.85291.00301.000.00-246664.05%
NFLX250620C003300002024-03-25 2:50PM EDT2025-06-20328.11302.00312.000.00-12661.28%
NFLX251219C003300002024-03-22 3:10PM EDT2025-12-19336.22313.00323.000.00-1558.82%
NFLX260116C003300002024-03-11 3:21PM EDT2026-01-16316.40315.00324.000.00-6958.47%
Options de ventepour5 avril 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240419P003300002024-03-19 10:46AM EDT2024-04-190.100.000.120.00-14287.11%
NFLX240517P003300002024-03-22 2:18PM EDT2024-05-170.180.080.290.00-208664.75%
NFLX240621P003300002024-03-19 11:32AM EDT2024-06-210.510.290.540.00-183154.69%
NFLX240719P003300002024-03-22 3:17PM EDT2024-07-190.730.651.040.00-18152.31%
NFLX240920P003300002024-03-25 10:39AM EDT2024-09-201.601.461.970.00-121748.07%
NFLX241220P003300002024-03-22 12:23PM EDT2024-12-203.763.354.20+0.15+4.16%15445.25%
NFLX250117P003300002024-03-28 1:25PM EDT2025-01-174.423.904.50+0.02+0.45%241,45443.70%
NFLX250620P003300002024-03-22 3:47PM EDT2025-06-208.306.8010.750.00-16043.92%
NFLX251219P003300002024-03-22 10:03AM EDT2025-12-1913.359.0016.650.00-1435042.22%
NFLX260116P003300002024-03-15 10:46AM EDT2026-01-1615.3810.0017.250.00-23041.78%
NFLX261218P003300002024-03-13 2:20PM EDT2026-12-1824.0320.0029.000.00-556840.84%