Marchés français ouverture 1 h 32 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:580.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C005800002024-05-24 2:03PM EDT2024-05-3170.600.000.000.00-300.00%
NFLX240607C005800002024-05-24 3:41PM EDT2024-06-0768.450.000.000.00-700.00%
NFLX240614C005800002024-05-22 3:38PM EDT2024-06-1464.050.000.000.00-3000.00%
NFLX240621C005800002024-05-24 2:55PM EDT2024-06-2172.870.000.000.00-1200.00%
NFLX240628C005800002024-05-23 11:35AM EDT2024-06-2866.170.000.000.00-300.00%
NFLX240719C005800002024-05-24 3:02PM EDT2024-07-1981.170.000.000.00-200.00%
NFLX240816C005800002024-05-24 2:32PM EDT2024-08-1689.900.000.000.00-100.00%
NFLX240920C005800002024-05-24 2:34PM EDT2024-09-2096.020.000.000.00-100.00%
NFLX241018C005800002024-05-09 10:25AM EDT2024-10-1879.050.000.000.00-200.00%
NFLX241220C005800002024-05-24 3:03PM EDT2024-12-20114.700.000.000.00-100.00%
NFLX250117C005800002024-05-21 10:46AM EDT2025-01-17119.860.000.000.00-100.00%
NFLX250321C005800002024-05-08 11:13AM EDT2025-03-21112.400.000.000.00-200.00%
NFLX250620C005800002024-05-09 10:32AM EDT2025-06-20123.200.000.000.00-100.00%
NFLX251219C005800002024-04-30 11:50AM EDT2025-12-19112.800.000.000.00-200.00%
NFLX260116C005800002024-05-10 2:11PM EDT2026-01-16152.360.000.000.00-100.00%
NFLX261218C005800002024-05-23 3:16PM EDT2026-12-18204.180.000.000.00-200.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P005800002024-05-24 3:52PM EDT2024-05-310.090.000.000.00-184025.00%
NFLX240607P005800002024-05-24 3:51PM EDT2024-06-070.380.000.000.00-40012.50%
NFLX240614P005800002024-05-24 3:51PM EDT2024-06-140.920.000.000.00-22012.50%
NFLX240621P005800002024-05-24 3:58PM EDT2024-06-211.410.000.000.00-47206.25%
NFLX240628P005800002024-05-24 11:43AM EDT2024-06-281.950.000.000.00-406.25%
NFLX240705P005800002024-05-23 11:33AM EDT2024-07-052.410.000.000.00--06.25%
NFLX240719P005800002024-05-24 3:25PM EDT2024-07-198.650.000.000.00-15206.25%
NFLX240816P005800002024-05-24 10:33AM EDT2024-08-1612.500.000.000.00-106.25%
NFLX240920P005800002024-05-24 3:38PM EDT2024-09-2016.500.000.000.00-1203.13%
NFLX241018P005800002024-05-24 3:07PM EDT2024-10-1823.000.000.000.00-1203.13%
NFLX241220P005800002024-05-23 11:22AM EDT2024-12-2031.810.000.000.00-103.13%
NFLX250117P005800002024-05-24 12:12PM EDT2025-01-1733.150.000.000.00-11103.13%
NFLX250321P005800002024-04-25 11:31AM EDT2025-03-2174.1039.1042.700.00-14932.33%
NFLX250620P005800002024-05-20 1:59PM EDT2025-06-2052.880.000.000.00-501.56%
NFLX251219P005800002024-05-24 3:29PM EDT2025-12-1965.000.000.000.00-201.56%
NFLX260116P005800002024-05-23 1:12PM EDT2026-01-1670.400.000.000.00-101.56%
NFLX261218P005800002024-05-22 10:10AM EDT2026-12-1887.600.000.000.00-401.56%