Marchés français ouverture 1 h 33 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:510.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C005100002024-05-24 10:12AM EDT2024-05-31138.440.000.000.00-500.00%
NFLX240607C005100002024-05-22 3:27PM EDT2024-06-07130.790.000.000.00-300.00%
NFLX240621C005100002024-05-22 1:06PM EDT2024-06-21134.690.000.000.00-200.00%
NFLX240719C005100002024-05-20 3:51PM EDT2024-07-19138.340.000.000.00-1000.00%
NFLX240920C005100002024-05-22 2:21PM EDT2024-09-20143.600.000.000.00-300.00%
NFLX241018C005100002024-05-24 3:55PM EDT2024-10-18156.540.000.000.00-100.00%
NFLX241220C005100002024-04-22 10:20AM EDT2024-12-2091.300.000.000.00-600.00%
NFLX250117C005100002024-05-24 2:26PM EDT2025-01-17173.600.000.000.00-500.00%
NFLX250321C005100002024-04-22 10:07AM EDT2025-03-21104.700.000.000.00-600.00%
NFLX250620C005100002024-05-10 1:38PM EDT2025-06-20162.050.000.000.00-100.00%
NFLX251219C005100002024-03-27 11:17AM EDT2025-12-19201.85144.05149.850.00-14519.97%
NFLX260116C005100002024-04-05 10:28AM EDT2026-01-16213.26165.15170.050.00-11828.93%
NFLX261218C005100002024-04-29 11:48AM EDT2026-12-18184.520.000.000.00-200.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P005100002024-05-24 1:23PM EDT2024-05-310.030.000.000.00-8050.00%
NFLX240607P005100002024-05-24 10:45AM EDT2024-06-070.050.000.000.00-4025.00%
NFLX240614P005100002024-05-24 3:09PM EDT2024-06-140.150.000.000.00-3025.00%
NFLX240621P005100002024-05-24 11:21AM EDT2024-06-210.250.000.000.00-2012.50%
NFLX240628P005100002024-05-22 2:35PM EDT2024-06-280.430.000.000.00-1012.50%
NFLX240719P005100002024-05-24 11:19AM EDT2024-07-191.750.000.000.00-12012.50%
NFLX240816P005100002024-05-22 12:37PM EDT2024-08-164.240.000.000.00--012.50%
NFLX240920P005100002024-05-23 9:34AM EDT2024-09-205.780.000.000.00-206.25%
NFLX241018P005100002024-05-24 2:41PM EDT2024-10-188.200.000.000.00-206.25%
NFLX241220P005100002024-05-22 12:02PM EDT2024-12-2014.100.000.000.00-106.25%
NFLX250117P005100002024-05-23 10:37AM EDT2025-01-1717.550.000.000.00-1706.25%
NFLX250321P005100002024-05-21 2:23PM EDT2025-03-2121.640.000.000.00-2606.25%
NFLX250620P005100002024-05-22 9:37AM EDT2025-06-2029.200.000.000.00-103.13%
NFLX251219P005100002024-05-23 3:20PM EDT2025-12-1944.000.000.000.00-103.13%
NFLX260116P005100002024-05-23 12:12PM EDT2026-01-1645.450.000.000.00-103.13%
NFLX261218P005100002024-05-21 3:20PM EDT2026-12-1862.500.000.000.00-503.13%