Marchés français ouverture 7 h 54 min

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
649,00+2,25 (+0,35 %)
À la clôture : 04:00PM EDT
650,40 +1,40 (+0,22 %)
Échanges après Bourse : 07:06PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:350.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240614C003500002024-05-13 1:03PM EDT2024-06-14265.37297.95301.400.00-11127.05%
NFLX240621C003500002024-05-16 9:35AM EDT2024-06-21266.05298.85302.550.00-2298124.22%
NFLX240719C003500002024-04-26 9:45AM EDT2024-07-19213.25298.45301.150.00-2175.81%
NFLX240920C003500002024-05-24 3:28PM EDT2024-09-20304.27303.40306.950.00-18774.47%
NFLX241220C003500002024-05-13 2:18PM EDT2024-12-20279.30308.50313.850.00-11066.37%
NFLX250117C003500002024-05-10 1:03PM EDT2025-01-17276.35311.45316.050.00-243765.88%
NFLX250620C003500002024-05-15 3:35PM EDT2025-06-20322.40320.00328.95+25.45+8.57%13061.26%
NFLX251219C003500002024-03-12 12:26PM EDT2025-12-19300.97318.45327.000.00-16052.33%
NFLX260116C003500002024-05-08 10:33AM EDT2026-01-16309.01336.00343.950.00-16659.40%
NFLX261218C003500002024-04-01 12:10PM EDT2026-12-18328.40274.05282.800.00-4320.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P003500002024-04-15 2:54PM EDT2024-05-310.210.000.870.00--1254.30%
NFLX240607P003500002024-05-13 11:25AM EDT2024-06-070.020.000.170.00-11127.73%
NFLX240621P003500002024-05-22 9:30AM EDT2024-06-210.040.000.200.00-51,71586.13%
NFLX240719P003500002024-05-28 3:11PM EDT2024-07-190.110.060.160.00-4010459.77%
NFLX240920P003500002024-05-22 10:04AM EDT2024-09-200.660.280.680.00-595750.12%
NFLX241018P003500002024-05-24 11:21AM EDT2024-10-180.860.381.260.00-31649.29%
NFLX241220P003500002024-05-24 11:18AM EDT2024-12-201.731.202.260.00-416345.39%
NFLX250117P003500002024-05-28 11:11AM EDT2025-01-172.582.302.96+0.08+3.20%21,70444.79%
NFLX250321P003500002024-04-29 3:06PM EDT2025-03-217.400.005.950.00-21446.09%
NFLX250620P003500002024-05-24 12:37PM EDT2025-06-205.855.1511.000.00-281347.09%
NFLX251219P003500002024-05-17 1:42PM EDT2025-12-1912.8210.2514.750.00-121642.28%
NFLX260116P003500002024-05-15 10:32AM EDT2026-01-1614.0010.4015.750.00-126742.11%
NFLX261218P003500002024-05-24 11:17AM EDT2026-12-1820.8917.5025.600.00-14439.61%