Marchés français ouverture 7 h 51 min

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
649,00+2,25 (+0,35 %)
À la clôture : 04:00PM EDT
650,40 +1,40 (+0,22 %)
Échanges après Bourse : 07:09PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:550.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C005500002024-05-28 2:10PM EDT2024-05-3198.0095.85102.95+1.13+1.17%113178.42%
NFLX240607C005500002024-05-22 3:28PM EDT2024-06-0791.0497.75101.650.00-303651.88%
NFLX240614C005500002024-05-24 11:16AM EDT2024-06-14103.1898.80102.250.00-1156.39%
NFLX240621C005500002024-05-28 3:06PM EDT2024-06-21102.3099.95103.80-0.70-0.68%11,19753.30%
NFLX240628C005500002024-05-17 9:53AM EDT2024-06-2875.0099.75104.550.00-1249.19%
NFLX240719C005500002024-05-24 3:57PM EDT2024-07-19106.57104.70109.45+0.98+0.93%238947.32%
NFLX240816C005500002024-05-21 9:54AM EDT2024-08-16108.56112.10114.350.00-51244.57%
NFLX240920C005500002024-05-24 2:24PM EDT2024-09-20119.50117.95119.800.00-470342.59%
NFLX241018C005500002024-05-20 10:59AM EDT2024-10-18108.01124.80127.050.00-11644.22%
NFLX241220C005500002024-05-21 3:32PM EDT2024-12-20137.00136.30139.000.00-2222644.68%
NFLX250117C005500002024-05-28 2:40PM EDT2025-01-17140.00141.75144.60-1.55-1.10%31,67145.26%
NFLX250321C005500002024-05-22 2:19PM EDT2025-03-21146.71151.65155.350.00-11245.76%
NFLX250620C005500002024-05-21 3:54PM EDT2025-06-20169.09166.60169.750.00-4316246.48%
NFLX251219C005500002024-05-15 12:40PM EDT2025-12-19166.00191.95196.300.00-164148.05%
NFLX260116C005500002024-05-22 12:19PM EDT2026-01-16193.84196.60202.300.00-28249.05%
NFLX261218C005500002024-05-28 3:09PM EDT2026-12-18234.00230.05238.85+10.20+4.56%26349.75%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P005500002024-05-28 2:02PM EDT2024-05-310.020.020.09-0.03-60.00%3247960.74%
NFLX240607P005500002024-05-28 3:21PM EDT2024-06-070.070.050.10-0.07-50.00%10116839.16%
NFLX240614P005500002024-05-24 2:52PM EDT2024-06-140.340.240.40-0.02-5.56%415436.99%
NFLX240621P005500002024-05-28 3:34PM EDT2024-06-210.490.380.68-0.03-5.77%461,34334.25%
NFLX240628P005500002024-05-24 10:40AM EDT2024-06-281.070.321.240.00-530033.90%
NFLX240705P005500002024-05-28 1:49PM EDT2024-07-051.100.431.33-1.48-57.36%2131.15%
NFLX240719P005500002024-05-28 3:29PM EDT2024-07-194.203.804.35-0.25-5.62%5791435.59%
NFLX240816P005500002024-05-28 3:13PM EDT2024-08-167.366.557.40+0.20+2.79%145733.91%
NFLX240920P005500002024-05-28 11:12AM EDT2024-09-2010.339.6010.45+0.43+4.34%648532.00%
NFLX241018P005500002024-05-24 1:10PM EDT2024-10-1814.6014.2015.450.00-412033.53%
NFLX241220P005500002024-05-28 2:09PM EDT2024-12-2021.3720.2022.00+0.12+0.56%324532.75%
NFLX250117P005500002024-05-28 12:50PM EDT2025-01-1725.2923.9524.80+0.29+1.16%31,61932.56%
NFLX250321P005500002024-05-28 10:02AM EDT2025-03-2131.7529.7533.50+0.68+2.19%18133.76%
NFLX250620P005500002024-05-28 10:11AM EDT2025-06-2039.6038.4541.85-3.49-8.10%1512333.47%
NFLX251219P005500002024-05-20 3:45PM EDT2025-12-1955.0652.9557.350.00-1650133.45%
NFLX260116P005500002024-05-23 12:11PM EDT2026-01-1658.4555.0558.900.00-16433.22%
NFLX261218P005500002024-05-24 12:26PM EDT2026-12-1875.3070.2578.950.00-16032.35%