Marchés français ouverture 8 h 32 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
649,97 +0,97 (+0,15 %)
Échanges après Bourse : 06:26PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:440.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C004400002024-05-20 11:06AM EDT2024-05-31188.00205.15212.650.00--1242.04%
NFLX240621C004400002024-05-17 2:39PM EDT2024-06-21182.82209.10212.950.00-148685.78%
NFLX240719C004400002024-05-09 2:10PM EDT2024-07-19179.26209.60214.550.00-32464.05%
NFLX240920C004400002024-05-20 12:48PM EDT2024-09-20206.22216.25219.850.00-216956.42%
NFLX241018C004400002024-05-07 9:37AM EDT2024-10-18170.73218.60223.700.00--155.29%
NFLX241220C004400002024-04-29 10:31AM EDT2024-12-20148.80227.10230.200.00-141554.20%
NFLX250117C004400002024-05-24 11:00AM EDT2025-01-17233.50230.55233.550.00-179253.98%
NFLX250620C004400002024-05-08 2:34PM EDT2025-06-20215.87245.85252.900.00-610553.09%
NFLX251219C004400002024-05-15 12:23PM EDT2025-12-19235.20265.45271.800.00-17753.12%
NFLX260116C004400002024-05-13 12:38PM EDT2026-01-16241.30267.00274.350.00-216652.80%
NFLX261218C004400002024-05-28 10:35AM EDT2026-12-18297.20295.00304.00+8.02+2.77%11752.63%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P004400002024-05-22 9:36AM EDT2024-05-310.030.000.050.00-371123.44%
NFLX240621P004400002024-05-28 11:23AM EDT2024-06-210.070.000.26-0.11-61.11%21,25757.81%
NFLX240719P004400002024-05-24 1:54PM EDT2024-07-190.500.230.820.00-215150.45%
NFLX240920P004400002024-05-28 9:33AM EDT2024-09-201.701.252.02-1.02-37.50%115839.81%
NFLX241018P004400002024-05-28 3:19PM EDT2024-10-183.102.473.45-0.14-4.32%13339.85%
NFLX241220P004400002024-05-28 3:41PM EDT2024-12-205.455.105.70-0.40-6.84%110437.36%
NFLX250117P004400002024-05-22 10:37AM EDT2025-01-177.586.857.200.00-101,34437.24%
NFLX250321P004400002024-05-20 12:55PM EDT2025-03-2111.209.6012.250.00-21438.55%
NFLX250620P004400002024-05-24 2:40PM EDT2025-06-2015.1013.8517.400.00-350437.89%
NFLX251219P004400002024-05-28 10:55AM EDT2025-12-1924.0123.8028.20-12.49-34.22%338837.53%
NFLX260116P004400002024-05-22 9:56AM EDT2026-01-1627.4024.8528.900.00-415337.01%
NFLX261218P004400002024-05-06 9:44AM EDT2026-12-1848.7835.5544.700.00-28135.95%