Marchés français ouverture 2 h 29 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:560.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C005600002024-05-24 3:58PM EDT2024-05-3186.870.000.00+9.20+11.84%300.00%
NFLX240607C005600002024-05-24 11:26AM EDT2024-06-0792.220.000.00+25.60+38.43%200.00%
NFLX240614C005600002024-05-21 12:46PM EDT2024-06-1487.160.000.000.00-100.00%
NFLX240621C005600002024-05-24 2:24PM EDT2024-06-2192.440.000.00+13.28+16.78%1200.00%
NFLX240628C005600002024-05-23 12:52PM EDT2024-06-2883.100.000.000.00-100.00%
NFLX240719C005600002024-05-24 3:57PM EDT2024-07-1996.750.000.00+12.43+14.74%800.00%
NFLX240816C005600002024-05-17 11:24AM EDT2024-08-1682.100.000.000.00-100.00%
NFLX240920C005600002024-05-21 1:41PM EDT2024-09-20109.500.000.000.00-100.00%
NFLX241018C005600002024-05-20 10:50AM EDT2024-10-18100.810.000.000.00-200.00%
NFLX241220C005600002024-05-20 12:36PM EDT2024-12-20119.050.000.000.00-100.00%
NFLX250117C005600002024-05-24 3:53PM EDT2025-01-17133.750.000.00+3.94+3.04%800.00%
NFLX250321C005600002024-05-21 10:28AM EDT2025-03-21145.000.000.000.00-100.00%
NFLX250620C005600002024-05-14 1:31PM EDT2025-06-20135.490.000.000.00-100.00%
NFLX251219C005600002024-05-10 12:14PM EDT2025-12-19157.730.000.000.00-4000.00%
NFLX260116C005600002024-05-15 9:44AM EDT2026-01-16166.930.000.000.00-100.00%
NFLX261218C005600002024-05-22 2:22PM EDT2026-12-18222.000.000.000.00-100.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P005600002024-05-24 2:49PM EDT2024-05-310.050.000.000.00-117025.00%
NFLX240607P005600002024-05-24 3:57PM EDT2024-06-070.170.000.000.00-5012.50%
NFLX240614P005600002024-05-24 3:31PM EDT2024-06-140.430.000.000.00-32012.50%
NFLX240621P005600002024-05-24 3:58PM EDT2024-06-210.820.000.000.00-152012.50%
NFLX240628P005600002024-05-23 12:32PM EDT2024-06-281.320.000.000.00-1012.50%
NFLX240719P005600002024-05-24 3:43PM EDT2024-07-195.650.000.000.00-9406.25%
NFLX240816P005600002024-05-24 11:55AM EDT2024-08-168.600.000.000.00-706.25%
NFLX240920P005600002024-05-24 2:11PM EDT2024-09-2011.680.000.000.00-2206.25%
NFLX241018P005600002024-05-24 2:56PM EDT2024-10-1817.100.000.000.00-1306.25%
NFLX241220P005600002024-05-24 1:46PM EDT2024-12-2023.400.000.000.00-703.13%
NFLX250117P005600002024-05-23 12:12PM EDT2025-01-1729.250.000.000.00-603.13%
NFLX250321P005600002024-05-21 1:27PM EDT2025-03-2135.000.000.000.00-603.13%
NFLX250620P005600002024-05-24 10:12AM EDT2025-06-2041.950.000.000.00-103.13%
NFLX251219P005600002024-05-24 9:48AM EDT2025-12-1958.100.000.000.00-103.13%
NFLX260116P005600002024-05-23 12:50PM EDT2026-01-1662.650.000.000.00-103.13%
NFLX261218P005600002024-05-24 2:09PM EDT2026-12-1878.320.000.000.00-701.56%