La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
658,18+9,18 (+1,41 %)
À partir de 03:39PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:480.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C004800002024-04-22 10:59AM EDT2024-05-3174.840.000.000.00-100.00%
NFLX240621C004800002024-05-23 3:55PM EDT2024-06-21157.10180.15182.350.00-11,26379.93%
NFLX240719C004800002024-05-20 2:44PM EDT2024-07-19167.13182.45185.200.00-22262.80%
NFLX240920C004800002024-05-14 11:49AM EDT2024-09-20151.45189.60192.000.00-1816853.44%
NFLX241018C004800002024-05-20 12:00PM EDT2024-10-18168.70193.95196.250.00--053.04%
NFLX241220C004800002024-05-16 3:19PM EDT2024-12-20159.87201.25204.050.00-18150.92%
NFLX250117C004800002024-05-23 3:41PM EDT2025-01-17184.32205.95208.100.00-598151.19%
NFLX250321C004800002024-05-29 1:51PM EDT2025-03-21217.55214.00218.25+40.03+22.55%41351.42%
NFLX250620C004800002024-04-25 10:14AM EDT2025-06-20143.38213.40217.000.00-111545.47%
NFLX251219C004800002024-05-15 12:17PM EDT2025-12-19207.04247.40252.550.00-114251.93%
NFLX260116C004800002024-05-24 11:02AM EDT2026-01-16244.06250.25254.500.00-1112851.69%
NFLX261218C004800002024-05-22 11:14AM EDT2026-12-18269.98280.00288.800.00-21851.84%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P004800002024-05-23 3:55PM EDT2024-05-310.020.000.300.00-14442140.23%
NFLX240607P004800002024-05-29 2:35PM EDT2024-06-070.050.030.08+0.02+66.67%55868.95%
NFLX240614P004800002024-05-24 2:57PM EDT2024-06-140.060.010.160.00-113155.27%
NFLX240621P004800002024-05-29 1:14PM EDT2024-06-210.190.020.30+0.02+11.76%986653.96%
NFLX240628P004800002024-05-20 1:22PM EDT2024-06-280.180.000.750.00--154.15%
NFLX240705P004800002024-05-28 12:21PM EDT2024-07-050.210.001.860.00-2250.64%
NFLX240719P004800002024-05-28 3:47PM EDT2024-07-191.000.651.000.00-1526343.80%
NFLX240816P004800002024-05-28 11:56AM EDT2024-08-161.991.532.060.00-2840.30%
NFLX240920P004800002024-05-29 10:20AM EDT2024-09-202.802.533.20-0.25-8.20%1022536.86%
NFLX241018P004800002024-05-29 1:47PM EDT2024-10-184.854.905.10-0.45-8.49%26736.91%
NFLX241220P004800002024-05-29 12:24PM EDT2024-12-208.318.408.75-0.84-9.18%11,66735.63%
NFLX250117P004800002024-05-29 2:21PM EDT2025-01-1710.3010.5011.10-2.15-17.27%686835.96%
NFLX250321P004800002024-05-28 11:35AM EDT2025-03-2115.8014.6516.300.00-14036.33%
NFLX250620P004800002024-05-28 9:30AM EDT2025-06-2022.4020.7523.000.00-1846236.21%
NFLX251219P004800002024-05-29 2:29PM EDT2025-12-1931.7031.6035.50-1.40-4.23%48336.01%
NFLX260116P004800002024-05-28 2:32PM EDT2026-01-1635.5033.7535.950.00-410435.36%
NFLX261218P004800002024-05-29 2:20PM EDT2026-12-1849.9048.3052.30-0.78-1.54%23434.05%