Marchés français ouverture 1 h 20 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:590.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C005900002024-05-24 1:59PM EDT2024-05-3160.850.000.000.00-100.00%
NFLX240607C005900002024-05-21 3:07PM EDT2024-06-0759.220.000.000.00-2000.00%
NFLX240614C005900002024-05-21 1:24PM EDT2024-06-1458.500.000.000.00-100.00%
NFLX240621C005900002024-05-24 3:47PM EDT2024-06-2161.170.000.000.00-900.00%
NFLX240628C005900002024-05-23 11:35AM EDT2024-06-2857.090.000.000.00-300.00%
NFLX240719C005900002024-05-24 2:55PM EDT2024-07-1974.000.000.000.00-200.00%
NFLX240816C005900002024-05-17 12:45PM EDT2024-08-1661.250.000.000.00-100.00%
NFLX240920C005900002024-05-23 10:10AM EDT2024-09-2080.310.000.000.00-500.00%
NFLX241018C005900002024-05-15 12:06PM EDT2024-10-1873.300.000.000.00-100.00%
NFLX241220C005900002024-05-21 1:55PM EDT2024-12-20108.150.000.000.00-100.00%
NFLX250117C005900002024-05-24 2:39PM EDT2025-01-17117.200.000.000.00-1000.00%
NFLX250321C005900002024-05-17 10:05AM EDT2025-03-21110.890.000.000.00-100.00%
NFLX250620C005900002024-05-09 10:32AM EDT2025-06-20117.950.000.000.00-100.00%
NFLX251219C005900002024-05-20 1:19PM EDT2025-12-19161.940.000.000.00-100.00%
NFLX260116C005900002024-05-15 11:33AM EDT2026-01-16148.820.000.000.00-100.00%
NFLX261218C005900002024-05-15 3:30PM EDT2026-12-18191.090.000.000.00-100.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P005900002024-05-24 3:59PM EDT2024-05-310.160.000.000.00-50025.00%
NFLX240607P005900002024-05-24 3:51PM EDT2024-06-070.610.000.000.00-35012.50%
NFLX240614P005900002024-05-24 2:25PM EDT2024-06-141.320.000.000.00-1006.25%
NFLX240621P005900002024-05-24 3:59PM EDT2024-06-212.120.000.000.00-12306.25%
NFLX240628P005900002024-05-24 1:55PM EDT2024-06-282.750.000.000.00-3506.25%
NFLX240705P005900002024-05-24 12:26PM EDT2024-07-053.050.000.000.00-506.25%
NFLX240719P005900002024-05-24 3:54PM EDT2024-07-1910.730.000.000.00-5906.25%
NFLX240816P005900002024-05-24 9:59AM EDT2024-08-1615.910.000.000.00-103.13%
NFLX240920P005900002024-05-24 1:22PM EDT2024-09-2018.450.000.000.00-503.13%
NFLX241018P005900002024-05-24 10:15AM EDT2024-10-1825.400.000.000.00-103.13%
NFLX241220P005900002024-05-23 2:53PM EDT2024-12-2038.050.000.000.00-403.13%
NFLX250117P005900002024-05-24 11:21AM EDT2025-01-1736.120.000.000.00-203.13%
NFLX250321P005900002024-05-16 2:26PM EDT2025-03-2156.350.000.000.00-101.56%
NFLX250620P005900002024-05-20 3:43PM EDT2025-06-2055.550.000.000.00-501.56%
NFLX251219P005900002024-05-20 2:57PM EDT2025-12-1970.850.000.000.00-601.56%
NFLX260116P005900002024-05-24 11:52AM EDT2026-01-1670.300.000.000.00-10001.56%
NFLX261218P005900002024-05-24 2:09PM EDT2026-12-1890.090.000.000.00-401.56%