Marchés français ouverture 1 h 53 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:570.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C005700002024-05-24 3:30PM EDT2024-05-3177.830.000.000.00-200.00%
NFLX240607C005700002024-05-24 9:53AM EDT2024-06-0777.580.000.000.00-2000.00%
NFLX240614C005700002024-05-23 3:48PM EDT2024-06-1466.690.000.000.00-100.00%
NFLX240621C005700002024-05-24 12:53PM EDT2024-06-2184.200.000.000.00-1400.00%
NFLX240628C005700002024-05-24 12:27PM EDT2024-06-2886.020.000.000.00-100.00%
NFLX240705C005700002024-05-24 2:31PM EDT2024-07-0585.740.000.000.00-100.00%
NFLX240719C005700002024-05-24 2:50PM EDT2024-07-1991.250.000.000.00-900.00%
NFLX240816C005700002024-05-17 9:40AM EDT2024-08-1672.850.000.000.00-100.00%
NFLX240920C005700002024-05-24 10:50AM EDT2024-09-20104.000.000.000.00-200.00%
NFLX241018C005700002024-05-22 11:58AM EDT2024-10-18106.480.000.000.00-100.00%
NFLX241220C005700002024-05-21 2:07PM EDT2024-12-20121.990.000.000.00-1200.00%
NFLX250117C005700002024-05-23 2:56PM EDT2025-01-17115.250.000.000.00-500.00%
NFLX250321C005700002024-04-23 1:01PM EDT2025-03-2192.170.000.000.00-3590.00%
NFLX250620C005700002024-05-20 12:24PM EDT2025-06-20143.670.000.000.00-100.00%
NFLX251219C005700002024-05-16 12:06PM EDT2025-12-19153.950.000.000.00-1200.00%
NFLX260116C005700002024-05-15 9:55AM EDT2026-01-16160.450.000.000.00-1000.00%
NFLX261218C005700002024-05-15 11:07AM EDT2026-12-18197.470.000.000.00-100.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P005700002024-05-24 3:42PM EDT2024-05-310.080.000.000.00-42025.00%
NFLX240607P005700002024-05-24 3:17PM EDT2024-06-070.280.000.000.00-10012.50%
NFLX240614P005700002024-05-24 3:56PM EDT2024-06-140.660.000.000.00-118012.50%
NFLX240621P005700002024-05-24 3:49PM EDT2024-06-210.970.000.000.00-141012.50%
NFLX240628P005700002024-05-24 3:53PM EDT2024-06-281.390.000.000.00-1106.25%
NFLX240705P005700002024-05-24 11:35AM EDT2024-07-051.910.000.000.00-1006.25%
NFLX240719P005700002024-05-24 3:52PM EDT2024-07-196.970.000.000.00-2106.25%
NFLX240816P005700002024-05-24 2:30PM EDT2024-08-1610.420.000.000.00-1006.25%
NFLX240920P005700002024-05-24 2:25PM EDT2024-09-2013.750.000.000.00-606.25%
NFLX241018P005700002024-05-24 1:09PM EDT2024-10-1819.200.000.000.00-1303.13%
NFLX241220P005700002024-05-23 2:12PM EDT2024-12-2030.750.000.000.00-103.13%
NFLX250117P005700002024-05-24 1:25PM EDT2025-01-1729.100.000.000.00-403.13%
NFLX250321P005700002024-05-13 2:41PM EDT2025-03-2146.900.000.000.00-503.13%
NFLX250620P005700002024-05-15 10:44AM EDT2025-06-2054.730.000.000.00-11203.13%
NFLX251219P005700002024-05-24 12:46PM EDT2025-12-1960.000.000.000.00-101.56%
NFLX260116P005700002024-05-23 12:17PM EDT2026-01-1665.950.000.000.00-101.56%
NFLX261218P005700002024-05-24 2:29PM EDT2026-12-1882.300.000.000.00-201.56%