Marchés français ouverture 7 h 52 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
650,10 +1,10 (+0,17 %)
Échanges après Bourse : 07:07PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:450.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240607C004500002024-05-17 10:20AM EDT2024-06-07173.74197.45201.400.00-1195.41%
NFLX240621C004500002024-05-24 2:26PM EDT2024-06-21202.50199.15202.900.00-577281.56%
NFLX240719C004500002024-05-16 12:12PM EDT2024-07-19167.56199.70204.700.00-22361.49%
NFLX240920C004500002024-05-21 11:10AM EDT2024-09-20207.72206.70210.350.00-230254.69%
NFLX241018C004500002024-05-15 2:17PM EDT2024-10-18178.92209.85214.300.00--554.12%
NFLX241220C004500002024-05-14 9:41AM EDT2024-12-20192.00218.15221.450.00-31353.06%
NFLX250117C004500002024-05-28 3:44PM EDT2025-01-17222.02221.70225.10-2.23-0.99%188152.95%
NFLX250321C004500002024-05-14 10:54AM EDT2025-03-21202.48226.05234.000.00-51151.90%
NFLX250620C004500002024-04-26 12:20PM EDT2025-06-20162.43236.90240.250.00-19050.63%
NFLX251219C004500002024-05-22 11:18AM EDT2025-12-19256.18258.45263.850.00-99052.41%
NFLX260116C004500002024-05-28 12:55PM EDT2026-01-16260.28262.05268.85-0.61-0.23%15753.09%
NFLX261218C004500002024-05-28 10:35AM EDT2026-12-18291.30288.10297.95+9.04+3.20%15952.15%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P004500002024-05-21 11:52AM EDT2024-05-310.030.000.130.00-114127.34%
NFLX240614P004500002024-05-13 10:12AM EDT2024-06-140.180.000.250.00-1564.26%
NFLX240621P004500002024-05-28 3:05PM EDT2024-06-210.090.030.27-0.02-18.18%21,41455.66%
NFLX240628P004500002024-05-20 11:48AM EDT2024-06-280.470.000.520.00--352.49%
NFLX240719P004500002024-05-28 3:42PM EDT2024-07-190.540.270.90-0.05-8.47%242248.61%
NFLX240816P004500002024-05-22 3:18PM EDT2024-08-161.280.661.640.00--443.57%
NFLX240920P004500002024-05-28 12:50PM EDT2024-09-201.931.512.29-0.03-1.53%151,32438.79%
NFLX241018P004500002024-05-23 1:52PM EDT2024-10-184.002.913.900.00-1110539.00%
NFLX241220P004500002024-05-24 12:38PM EDT2024-12-206.255.506.300.00-561436.55%
NFLX250117P004500002024-05-28 1:12PM EDT2025-01-178.087.808.20-0.18-2.18%121,83236.83%
NFLX250321P004500002024-05-28 1:45PM EDT2025-03-2111.1110.7513.55-0.09-0.80%122338.08%
NFLX250620P004500002024-05-28 2:09PM EDT2025-06-2015.9015.8019.85-1.99-11.12%191438.06%
NFLX251219P004500002024-05-22 9:49AM EDT2025-12-1927.5025.7030.300.00-41,92037.14%
NFLX260116P004500002024-05-21 10:07AM EDT2026-01-1629.0527.3531.350.00-126336.79%
NFLX261218P004500002024-05-28 9:30AM EDT2026-12-1842.7038.7047.20-1.60-3.61%85835.56%