Marchés français ouverture 8 h 15 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
650,00 +1,00 (+0,15 %)
Échanges après Bourse : 06:45PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:565.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C005650002024-05-28 10:55AM EDT2024-05-3182.7180.0087.70+0.80+0.98%263108.52%
NFLX240607C005650002024-05-23 2:41PM EDT2024-06-0769.5282.9086.750.00-17060.35%
NFLX240614C005650002024-05-23 11:36AM EDT2024-06-1477.4583.9088.700.00-2654.89%
NFLX240621C005650002024-05-28 11:55AM EDT2024-06-2182.7585.3589.05-5.43-6.16%541747.61%
NFLX240628C005650002024-05-24 10:14AM EDT2024-06-2886.7085.2590.050.00-1144.59%
NFLX240719C005650002024-05-28 9:52AM EDT2024-07-1990.7693.5095.85+7.61+9.15%156344.35%
NFLX240920C005650002024-05-28 9:33AM EDT2024-09-20105.37105.85107.90+0.18+0.17%119741.31%
NFLX241220C005650002024-05-28 12:52PM EDT2024-12-20123.84125.25127.65+10.12+8.90%2343.36%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P005650002024-05-28 10:44AM EDT2024-05-310.060.010.090.00-115351.17%
NFLX240607P005650002024-05-24 12:28PM EDT2024-06-070.220.070.160.00-1613535.55%
NFLX240614P005650002024-05-28 3:49PM EDT2024-06-140.470.230.62-0.07-12.96%39544634.24%
NFLX240621P005650002024-05-28 3:05PM EDT2024-06-210.750.610.82-0.03-3.85%5681930.59%
NFLX240628P005650002024-05-28 2:30PM EDT2024-06-281.180.551.57+0.05+4.42%615630.91%
NFLX240705P005650002024-05-24 11:16AM EDT2024-07-051.381.061.760.00-202028.74%
NFLX240719P005650002024-05-28 3:01PM EDT2024-07-195.905.306.00-0.27-4.38%6352134.57%
NFLX240816P005650002024-05-28 3:33PM EDT2024-08-169.528.909.650.00-403133.09%
NFLX240920P005650002024-05-28 12:40PM EDT2024-09-2013.3512.3012.80+0.60+4.71%2030630.96%
NFLX241220P005650002024-05-24 10:24AM EDT2024-12-2025.2524.6526.800.00-12232.84%