La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
661,98+12,98 (+2,00 %)
À partir de 02:43PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:500.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C005000002024-05-24 3:39PM EDT2024-05-31161.70159.55165.10+14.48+9.84%28139.94%
NFLX240607C005000002024-05-24 3:39PM EDT2024-06-07147.79162.15165.600.00-35101.49%
NFLX240621C005000002024-05-28 9:39AM EDT2024-06-21163.88164.15166.65+16.00+10.82%11,95174.37%
NFLX240628C005000002024-05-23 2:55PM EDT2024-06-28133.96164.40167.150.00--567.05%
NFLX240719C005000002024-05-29 2:08PM EDT2024-07-19167.65166.50169.85+27.43+19.56%24858.67%
NFLX240920C005000002024-05-29 10:18AM EDT2024-09-20171.90175.00176.80+11.40+7.10%144850.69%
NFLX241018C005000002024-05-28 9:59AM EDT2024-10-18163.27180.10181.450.00-201950.76%
NFLX241220C005000002024-05-28 11:07AM EDT2024-12-20175.25187.95190.250.00-310650.04%
NFLX250117C005000002024-05-28 2:32PM EDT2025-01-17179.14193.20194.800.00-32,47650.22%
NFLX250321C005000002024-05-21 11:45AM EDT2025-03-21187.60199.95203.650.00-13450.01%
NFLX250620C005000002024-05-29 10:24AM EDT2025-06-20213.07212.00218.25+11.72+5.82%110451.25%
NFLX251219C005000002024-05-29 11:59AM EDT2025-12-19236.73236.45240.25+34.73+17.19%229150.50%
NFLX260116C005000002024-05-28 3:07PM EDT2026-01-16230.00237.40245.650.00-46750.56%
NFLX261218C005000002024-05-24 3:32PM EDT2026-12-18260.12271.05279.000.00-45350.96%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P005000002024-05-29 10:08AM EDT2024-05-310.010.000.010.00-1438992.19%
NFLX240607P005000002024-05-29 1:31PM EDT2024-06-070.020.020.05-0.06-75.00%17023159.38%
NFLX240614P005000002024-05-29 10:41AM EDT2024-06-140.070.010.47-0.05-41.67%313956.06%
NFLX240621P005000002024-05-29 1:57PM EDT2024-06-210.210.150.26+0.02+10.53%762,33347.66%
NFLX240628P005000002024-05-20 11:39AM EDT2024-06-280.550.020.680.00-53548.10%
NFLX240719P005000002024-05-29 1:41PM EDT2024-07-191.251.171.35-0.15-10.71%3363341.72%
NFLX240816P005000002024-05-29 10:35AM EDT2024-08-162.382.062.87-1.12-32.00%78239.15%
NFLX240920P005000002024-05-29 1:48PM EDT2024-09-203.903.753.90-0.43-9.93%51,98335.05%
NFLX241018P005000002024-05-28 1:00PM EDT2024-10-186.426.256.45-0.85-11.69%863835.79%
NFLX241220P005000002024-05-29 12:36PM EDT2024-12-2010.5010.4010.70-1.40-11.76%1436134.69%
NFLX250117P005000002024-05-29 2:17PM EDT2025-01-1712.9212.8513.45-1.58-10.90%132,85835.13%
NFLX250321P005000002024-05-29 10:35AM EDT2025-03-2118.0317.3018.65-0.68-3.63%827235.13%
NFLX250620P005000002024-05-29 2:12PM EDT2025-06-2025.0024.3025.20-3.88-13.43%1557634.71%
NFLX251219P005000002024-05-29 1:41PM EDT2025-12-1937.0035.5536.50+1.00+2.78%1012133.85%
NFLX260116P005000002024-05-28 3:40PM EDT2026-01-1641.4038.0039.450.00-186334.32%
NFLX261218P005000002024-05-29 2:20PM EDT2026-12-1855.8253.7557.95-2.18-3.76%47633.60%