Marchés français ouverture 7 h 39 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
649,80 +0,80 (+0,12 %)
Échanges après Bourse : 07:21PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:575.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C005750002024-05-24 3:27PM EDT2024-05-3173.0370.0577.800.00-1334399.10%
NFLX240607C005750002024-05-24 2:16PM EDT2024-06-0777.1873.0076.750.00-11954.52%
NFLX240614C005750002024-05-28 3:34PM EDT2024-06-1476.6574.2577.60+2.97+4.03%23745.97%
NFLX240621C005750002024-05-28 12:28PM EDT2024-06-2172.6375.6079.35-3.66-4.80%124744.12%
NFLX240628C005750002024-05-23 11:26AM EDT2024-06-2870.6075.8580.500.00-3541.66%
NFLX240705C005750002024-05-24 3:02PM EDT2024-07-0579.0375.0083.000.00-1142.55%
NFLX240719C005750002024-05-28 2:16PM EDT2024-07-1984.6785.1087.20+5.45+6.88%1125142.76%
NFLX240816C005750002024-05-28 12:17PM EDT2024-08-1688.6591.5594.15+13.44+17.87%20242.21%
NFLX240920C005750002024-05-28 12:49PM EDT2024-09-2095.2998.1599.80-4.40-4.41%115840.14%
NFLX241220C005750002024-05-20 11:05AM EDT2024-12-20103.75118.50120.700.00-11342.75%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P005750002024-05-28 2:20PM EDT2024-05-310.030.000.17-0.05-62.50%8950152.83%
NFLX240607P005750002024-05-28 3:31PM EDT2024-06-070.250.100.28-0.05-16.67%7519734.25%
NFLX240614P005750002024-05-28 2:25PM EDT2024-06-140.680.610.80-0.12-15.00%1071,11232.11%
NFLX240621P005750002024-05-28 3:58PM EDT2024-06-210.970.891.06-0.22-18.49%11072628.83%
NFLX240628P005750002024-05-28 3:41PM EDT2024-06-281.461.231.67-0.27-15.61%26728.19%
NFLX240705P005750002024-05-28 9:30AM EDT2024-07-052.201.622.34-1.64-42.71%2127.75%
NFLX240719P005750002024-05-28 3:54PM EDT2024-07-197.357.007.40-0.42-5.41%2149833.92%
NFLX240816P005750002024-05-28 2:26PM EDT2024-08-1611.4010.9011.55+0.20+1.79%41732.67%
NFLX240920P005750002024-05-28 9:39AM EDT2024-09-2015.6013.5515.00-0.80-4.88%518530.62%
NFLX241220P005750002024-05-28 12:34PM EDT2024-12-2028.8527.3028.85-1.51-4.97%510331.97%