Marchés français ouverture 2 h 7 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:400.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C004000002024-05-14 10:42AM EDT2024-05-31218.400.000.000.00-200.00%
NFLX240607C004000002024-05-03 9:35AM EDT2024-06-07170.700.000.000.00-100.00%
NFLX240621C004000002024-05-21 12:52PM EDT2024-06-21246.190.000.000.00-100.00%
NFLX240719C004000002024-05-24 2:20PM EDT2024-07-19254.350.000.000.00-2100.00%
NFLX240920C004000002024-05-24 2:36PM EDT2024-09-20258.000.000.000.00-1000.00%
NFLX241018C004000002024-05-24 2:52PM EDT2024-10-18260.270.000.000.00-200.00%
NFLX241220C004000002024-05-10 9:53AM EDT2024-12-20239.700.000.000.00-500.00%
NFLX250117C004000002024-05-24 9:32AM EDT2025-01-17259.000.000.000.00-100.00%
NFLX250321C004000002024-04-05 11:58AM EDT2025-03-21265.09205.00214.000.00-250.00%
NFLX250620C004000002024-05-20 10:19AM EDT2025-06-20260.210.000.000.00-200.00%
NFLX251219C004000002024-05-20 2:11PM EDT2025-12-19288.120.000.000.00-200.00%
NFLX260116C004000002024-05-24 12:39PM EDT2026-01-16301.500.000.000.00-200.00%
NFLX261218C004000002024-05-21 12:24PM EDT2026-12-18321.230.000.000.00-100.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P004000002024-05-24 3:58PM EDT2024-05-310.040.000.000.00-1050.00%
NFLX240607P004000002024-05-06 11:15AM EDT2024-06-070.110.000.000.00-1050.00%
NFLX240614P004000002024-05-22 2:04PM EDT2024-06-140.020.000.000.00-1050.00%
NFLX240621P004000002024-05-24 3:58PM EDT2024-06-210.160.000.000.00-20025.00%
NFLX240628P004000002024-05-13 3:04PM EDT2024-06-280.110.000.000.00-1025.00%
NFLX240719P004000002024-05-22 3:10PM EDT2024-07-190.330.000.000.00-100025.00%
NFLX240816P004000002024-05-20 1:21PM EDT2024-08-160.520.000.000.00--025.00%
NFLX240920P004000002024-05-22 11:47AM EDT2024-09-201.090.000.000.00-7012.50%
NFLX241018P004000002024-05-23 1:54PM EDT2024-10-182.020.000.000.00-3012.50%
NFLX241220P004000002024-05-24 10:46AM EDT2024-12-203.300.000.000.00-5012.50%
NFLX250117P004000002024-05-24 3:17PM EDT2025-01-174.490.000.000.00-10012.50%
NFLX250321P004000002024-05-24 3:08PM EDT2025-03-216.300.000.000.00-1012.50%
NFLX250620P004000002024-05-24 2:00PM EDT2025-06-2010.100.000.000.00-106.25%
NFLX251219P004000002024-05-23 2:10PM EDT2025-12-1918.600.000.000.00-106.25%
NFLX260116P004000002024-05-24 11:20AM EDT2026-01-1619.210.000.000.00-406.25%
NFLX261218P004000002024-05-23 3:34PM EDT2026-12-1830.430.000.000.00-106.25%