Marchés français ouverture 2 h 29 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:360.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C003600002024-05-24 10:37AM EDT2024-05-31289.100.000.00-0.50-0.17%200.00%
NFLX240607C003600002024-05-22 2:00PM EDT2024-06-07283.340.000.000.00-100.00%
NFLX240621C003600002024-05-20 3:12PM EDT2024-06-21284.290.000.000.00-600.00%
NFLX240719C003600002024-05-10 10:45AM EDT2024-07-19256.590.000.000.00-100.00%
NFLX240920C003600002024-05-16 9:30AM EDT2024-09-20262.430.000.000.00-100.00%
NFLX241018C003600002024-05-08 3:15PM EDT2024-10-18261.630.000.000.00--00.00%
NFLX241220C003600002024-05-08 1:13PM EDT2024-12-20268.880.000.000.00-500.00%
NFLX250117C003600002024-04-25 1:08PM EDT2025-01-17223.95301.15304.550.00-131964.95%
NFLX250620C003600002024-03-28 3:11PM EDT2025-06-20281.03231.50239.700.00-1210.00%
NFLX251219C003600002024-01-26 12:46PM EDT2025-12-19268.40272.10277.900.00-13410.00%
NFLX260116C003600002024-05-20 11:43AM EDT2026-01-16311.800.000.000.00-400.00%
NFLX261218C003600002024-04-12 10:45AM EDT2026-12-18338.45313.00323.000.00-1743.50%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240621P003600002024-05-21 3:57PM EDT2024-06-210.050.000.000.00-1050.00%
NFLX240719P003600002024-05-24 12:17PM EDT2024-07-190.180.000.000.00-1025.00%
NFLX240920P003600002024-05-20 1:07PM EDT2024-09-200.700.000.000.00-1025.00%
NFLX241018P003600002024-05-24 11:16AM EDT2024-10-180.980.000.000.00-2012.50%
NFLX241220P003600002024-05-23 10:15AM EDT2024-12-202.190.000.000.00-5012.50%
NFLX250117P003600002024-05-24 1:02PM EDT2025-01-172.660.000.000.00-20012.50%
NFLX250321P003600002024-05-14 2:53PM EDT2025-03-215.600.000.000.00-1012.50%
NFLX250620P003600002024-05-08 12:35PM EDT2025-06-208.700.000.000.00-1012.50%
NFLX251219P003600002024-05-22 12:01PM EDT2025-12-1913.000.000.000.00-106.25%
NFLX260116P003600002024-05-20 12:07PM EDT2026-01-1614.400.000.000.00-406.25%
NFLX261218P003600002024-05-24 1:40PM EDT2026-12-1822.940.000.000.00-206.25%