Marchés français ouverture 1 h 56 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:470.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C004700002024-04-18 9:30AM EDT2024-05-31147.27148.05155.400.00--10.00%
NFLX240621C004700002024-05-21 11:45AM EDT2024-06-21177.870.000.000.00-100.00%
NFLX240628C004700002024-05-14 3:43PM EDT2024-06-28145.150.000.000.00--00.00%
NFLX240719C004700002024-05-22 1:50PM EDT2024-07-19175.900.000.000.00-1600.00%
NFLX240920C004700002024-05-14 11:48AM EDT2024-09-20160.350.000.000.00-1800.00%
NFLX241018C004700002024-05-24 3:56PM EDT2024-10-18191.850.000.000.00-100.00%
NFLX241220C004700002024-05-10 10:12AM EDT2024-12-20173.420.000.000.00-100.00%
NFLX250117C004700002024-05-09 1:04PM EDT2025-01-17175.500.000.000.00-200.00%
NFLX250321C004700002024-05-17 9:42AM EDT2025-03-21186.500.000.000.00-100.00%
NFLX250620C004700002024-05-15 9:43AM EDT2025-06-20196.800.000.000.00-100.00%
NFLX251219C004700002024-04-02 3:57PM EDT2025-12-19222.10175.05179.000.00-15815.45%
NFLX260116C004700002024-05-20 11:25AM EDT2026-01-16230.530.000.000.00-1100.00%
NFLX261218C004700002024-05-22 11:14AM EDT2026-12-18277.020.000.000.00-200.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P004700002024-05-21 1:47PM EDT2024-05-310.030.000.000.00-1050.00%
NFLX240607P004700002024-05-24 11:55AM EDT2024-06-070.020.000.000.00-214025.00%
NFLX240614P004700002024-05-07 12:08PM EDT2024-06-140.350.000.000.00--025.00%
NFLX240621P004700002024-05-24 3:19PM EDT2024-06-210.180.000.000.00-3025.00%
NFLX240719P004700002024-05-23 2:47PM EDT2024-07-191.110.000.000.00-4012.50%
NFLX240816P004700002024-05-23 10:02AM EDT2024-08-162.000.000.000.00--012.50%
NFLX240920P004700002024-05-23 3:33PM EDT2024-09-203.300.000.000.00-11012.50%
NFLX241018P004700002024-05-23 11:03AM EDT2024-10-185.320.000.000.00-5012.50%
NFLX241220P004700002024-05-22 3:26PM EDT2024-12-208.800.000.000.00-306.25%
NFLX250117P004700002024-05-24 3:58PM EDT2025-01-1710.370.000.000.00-2006.25%
NFLX250321P004700002024-05-21 12:14PM EDT2025-03-2114.500.000.000.00-706.25%
NFLX250620P004700002024-05-20 10:52AM EDT2025-06-2023.220.000.000.00-206.25%
NFLX251219P004700002024-05-20 3:41PM EDT2025-12-1931.620.000.000.00-2606.25%
NFLX260116P004700002024-05-16 2:10PM EDT2026-01-1639.300.000.000.00-106.25%
NFLX261218P004700002024-05-20 1:56PM EDT2026-12-1850.900.000.000.00-103.13%