Marchés français ouverture 6 h 37 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 : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:460.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C004600002024-05-28 12:10PM EDT2024-05-31184.56185.05192.70+85.43+86.18%16253.78%
NFLX240621C004600002024-05-21 11:07AM EDT2024-06-21189.00189.20193.050.00-374179.76%
NFLX240719C004600002024-05-17 9:36AM EDT2024-07-19161.78190.80195.150.00-53261.94%
NFLX240920C004600002024-05-21 11:10AM EDT2024-09-20198.22197.15200.800.00-234553.13%
NFLX241018C004600002024-05-06 3:17PM EDT2024-10-18154.60202.10204.650.00--153.55%
NFLX241220C004600002024-05-17 2:39PM EDT2024-12-20184.44209.30212.400.00-21151.90%
NFLX250117C004600002024-05-23 11:38AM EDT2025-01-17206.95213.00216.200.00-1037551.86%
NFLX250321C004600002024-05-28 3:44PM EDT2025-03-21220.43218.10225.60+73.55+50.07%1451.17%
NFLX250620C004600002024-05-17 10:25AM EDT2025-06-20209.87231.25234.300.00-13551.16%
NFLX251219C004600002024-04-18 12:13PM EDT2025-12-19229.41226.45231.100.00-25541.41%
NFLX260116C004600002024-05-09 11:50AM EDT2026-01-16226.29254.85259.050.00-117551.93%
NFLX261218C004600002024-05-23 10:34AM EDT2026-12-18276.94282.05291.000.00-13151.68%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P004600002024-05-16 11:42AM EDT2024-05-310.010.000.130.00-213138.67%
NFLX240607P004600002024-05-22 11:44AM EDT2024-06-070.050.000.190.00--179.10%
NFLX240614P004600002024-05-10 2:11PM EDT2024-06-140.260.000.280.00-22263.28%
NFLX240621P004600002024-05-28 3:05PM EDT2024-06-210.140.010.25+0.01+7.69%359952.83%
NFLX240719P004600002024-05-24 11:24AM EDT2024-07-190.700.321.010.00-614047.39%
NFLX240920P004600002024-05-28 12:20PM EDT2024-09-202.401.952.60+0.05+2.13%283137.97%
NFLX241018P004600002024-05-23 3:31PM EDT2024-10-184.803.404.450.00-32438.38%
NFLX241220P004600002024-05-21 11:03AM EDT2024-12-207.556.357.150.00-3725636.10%
NFLX250117P004600002024-05-28 10:10AM EDT2025-01-179.157.609.20+0.16+1.78%769136.38%
NFLX250321P004600002024-05-23 3:12PM EDT2025-03-2114.3212.0014.400.00-102637.20%
NFLX250620P004600002024-05-24 2:57PM EDT2025-06-2018.2517.3519.000.00-120635.90%
NFLX251219P004600002024-04-09 11:52AM EDT2025-12-1937.4233.4036.850.00-120438.93%
NFLX260116P004600002024-05-15 11:49AM EDT2026-01-1636.7030.0534.200.00-14236.74%
NFLX261218P004600002024-05-14 12:12PM EDT2026-12-1850.0940.3549.850.00-24135.21%