Marchés français ouverture 3 h 32 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:540.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C005400002024-05-23 3:26PM EDT2024-05-3192.10104.95108.700.00-1167.77%
NFLX240607C005400002024-05-20 11:58AM EDT2024-06-0791.01105.85109.100.00-11456.15%
NFLX240621C005400002024-05-24 1:48PM EDT2024-06-21112.15107.90109.95+11.98+11.96%41,23150.94%
NFLX240628C005400002024-05-24 10:31AM EDT2024-06-28113.57107.60112.85+27.82+32.44%1153.94%
NFLX240719C005400002024-05-23 10:32AM EDT2024-07-19106.18113.55116.150.00-14248.32%
NFLX240920C005400002024-05-24 11:36AM EDT2024-09-20127.80124.70126.70+6.15+5.06%167044.03%
NFLX241018C005400002024-05-23 9:36AM EDT2024-10-18128.40131.05133.050.00-11344.97%
NFLX241220C005400002024-05-23 9:37AM EDT2024-12-20138.55141.50144.100.00-123844.97%
NFLX250117C005400002024-05-22 2:13PM EDT2025-01-17143.90147.45151.550.00-130346.75%
NFLX250321C005400002024-05-02 11:21AM EDT2025-03-2198.47157.15160.550.00-1246.30%
NFLX250620C005400002024-05-08 12:47PM EDT2025-06-20149.00171.20175.000.00-115647.12%
NFLX251219C005400002024-04-30 11:50AM EDT2025-12-19132.38194.90200.200.00-246948.26%
NFLX260116C005400002024-05-21 12:41PM EDT2026-01-16199.00199.10204.000.00-121148.50%
NFLX261218C005400002024-04-29 11:28AM EDT2026-12-18170.13232.50241.600.00-11249.78%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P005400002024-05-24 3:07PM EDT2024-05-310.040.020.04-0.05-55.56%519661.72%
NFLX240607P005400002024-05-24 3:30PM EDT2024-06-070.070.050.42-0.18-72.00%2711451.37%
NFLX240614P005400002024-05-24 2:59PM EDT2024-06-140.240.140.39-0.16-40.00%117239.70%
NFLX240621P005400002024-05-24 2:51PM EDT2024-06-210.390.340.51-0.31-44.29%101,44835.13%
NFLX240628P005400002024-05-24 1:07PM EDT2024-06-280.780.261.65-0.12-13.33%54838.60%
NFLX240719P005400002024-05-24 3:30PM EDT2024-07-193.653.253.60-1.30-26.26%2630736.08%
NFLX240816P005400002024-05-24 11:14AM EDT2024-08-165.854.656.45-1.15-16.43%72034.51%
NFLX240920P005400002024-05-24 3:38PM EDT2024-09-208.508.258.95-2.10-19.81%662932.12%
NFLX241018P005400002024-05-23 1:52PM EDT2024-10-1815.3212.8513.550.00-2714433.60%
NFLX241220P005400002024-05-24 12:26PM EDT2024-12-2018.8518.5519.90-1.50-7.37%1031632.94%
NFLX250117P005400002024-05-24 3:57PM EDT2025-01-1722.6021.6523.00-2.50-9.96%364633.03%
NFLX250321P005400002024-05-16 2:26PM EDT2025-03-2137.4027.4029.550.00-138033.15%
NFLX250620P005400002024-05-20 2:30PM EDT2025-06-2038.8135.2539.850.00-318134.02%
NFLX251219P005400002024-05-21 10:32AM EDT2025-12-1950.8348.9053.900.00-151533.51%
NFLX260116P005400002024-05-23 12:11PM EDT2026-01-1655.0549.8555.750.00-112733.40%
NFLX261218P005400002024-05-22 12:22PM EDT2026-12-1872.4566.2573.000.00-74331.81%