La bourse ferme dans 4 h 47 min

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
613,53-15,71 (-2,50 %)
À la clôture : 04:00PM EDT
614,24 +0,71 (+0,12 %)
Avant Bourse : 07:43AM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:500.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240328C005000002024-03-27 3:38PM EDT2024-03-28111.820.000.000.00-260.00%
NFLX240405C005000002024-03-27 3:38PM EDT2024-04-05112.360.000.000.00-1180.00%
NFLX240412C005000002024-03-22 3:47PM EDT2024-04-12128.530.000.000.00-120.00%
NFLX240419C005000002024-03-26 12:08PM EDT2024-04-19134.930.000.000.00-61,3050.00%
NFLX240426C005000002024-03-26 12:00PM EDT2024-04-26136.490.000.000.00-110.00%
NFLX240503C005000002024-03-22 3:02PM EDT2024-05-03132.270.000.000.00-220.00%
NFLX240517C005000002024-03-27 2:43PM EDT2024-05-17121.500.000.000.00-24960.00%
NFLX240621C005000002024-03-27 2:31PM EDT2024-06-21127.470.000.000.00-71,9150.00%
NFLX240719C005000002024-03-15 10:12AM EDT2024-07-19138.660.000.000.00-4240.00%
NFLX240920C005000002024-03-26 2:34PM EDT2024-09-20161.400.000.000.00-14410.00%
NFLX241220C005000002024-03-27 10:02AM EDT2024-12-20164.230.000.000.00-1950.00%
NFLX250117C005000002024-03-27 12:29PM EDT2025-01-17164.800.000.000.00-32,4480.00%
NFLX250620C005000002024-03-27 11:40AM EDT2025-06-20186.500.000.000.00-11050.00%
NFLX251219C005000002024-03-27 11:18AM EDT2025-12-19207.700.000.000.00-12950.00%
NFLX260116C005000002024-03-19 3:05PM EDT2026-01-16213.000.000.000.00-2620.00%
NFLX261218C005000002024-03-18 10:15AM EDT2026-12-18244.200.000.000.00-1480.00%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240328P005000002024-03-25 1:53PM EDT2024-03-280.020.000.000.00-117650.00%
NFLX240405P005000002024-03-27 3:54PM EDT2024-04-050.030.000.000.00-4230025.00%
NFLX240412P005000002024-03-27 2:25PM EDT2024-04-120.160.000.000.00-25025.00%
NFLX240419P005000002024-03-27 3:42PM EDT2024-04-191.880.000.000.00-902,64112.50%
NFLX240426P005000002024-03-27 3:16PM EDT2024-04-262.830.000.000.00-3522712.50%
NFLX240503P005000002024-03-27 12:59PM EDT2024-05-033.030.000.000.00-4912.50%
NFLX240517P005000002024-03-27 3:35PM EDT2024-05-174.550.000.000.00-6062812.50%
NFLX240621P005000002024-03-27 3:42PM EDT2024-06-216.850.000.000.00-361,9586.25%
NFLX240719P005000002024-03-27 3:07PM EDT2024-07-1911.050.000.000.00-171506.25%
NFLX240920P005000002024-03-27 2:28PM EDT2024-09-2016.500.000.000.00-29506.25%
NFLX241220P005000002024-03-27 2:31PM EDT2024-12-2025.120.000.000.00-71756.25%
NFLX250117P005000002024-03-27 3:06PM EDT2025-01-1727.800.000.000.00-92,1883.13%
NFLX250620P005000002024-03-27 9:36AM EDT2025-06-2037.080.000.000.00-23083.13%
NFLX251219P005000002024-03-27 3:13PM EDT2025-12-1952.250.000.000.00-261093.13%
NFLX260116P005000002024-03-27 1:23PM EDT2026-01-1652.000.000.000.00-64803.13%
NFLX261218P005000002024-03-26 2:15PM EDT2026-12-1863.400.000.000.00-2433.13%