Marchés français ouverture 2 h 42 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:605.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C006050002024-05-24 3:45PM EDT2024-05-3142.1040.4544.00+13.14+45.37%3931455.40%
NFLX240607C006050002024-05-24 1:50PM EDT2024-06-0747.2042.6045.05+16.20+52.26%108137.76%
NFLX240614C006050002024-05-24 12:42PM EDT2024-06-1449.2045.4546.95+2.31+4.93%22134.83%
NFLX240621C006050002024-05-24 3:59PM EDT2024-06-2147.5247.1549.00+9.19+23.98%1794833.90%
NFLX240628C006050002024-05-24 11:27AM EDT2024-06-2852.6548.9552.35+7.04+15.44%11935.71%
NFLX240705C006050002024-05-24 3:51PM EDT2024-07-0551.0549.5552.800.00-1033.02%
NFLX240719C006050002024-05-24 1:26PM EDT2024-07-1964.6260.5062.20+13.85+27.28%519939.67%
NFLX241220C006050002024-05-23 1:19PM EDT2024-12-2091.6597.4099.500.00-15441.03%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P006050002024-05-24 3:57PM EDT2024-05-310.300.250.33-0.82-73.21%18742135.40%
NFLX240607P006050002024-05-24 3:51PM EDT2024-06-071.311.141.31-1.25-48.83%4816728.74%
NFLX240614P006050002024-05-24 3:33PM EDT2024-06-142.652.302.76-2.58-49.33%2511127.83%
NFLX240621P006050002024-05-24 3:55PM EDT2024-06-213.533.503.85-2.58-42.23%8937826.43%
NFLX240628P006050002024-05-24 2:27PM EDT2024-06-284.424.455.15-2.89-39.53%143726.03%
NFLX240705P006050002024-05-24 3:30PM EDT2024-07-055.905.257.60-1.80-23.38%7327.71%
NFLX240719P006050002024-05-24 3:14PM EDT2024-07-1914.3514.0014.50-4.90-25.45%16688832.62%
NFLX240816P006050002024-05-24 11:00AM EDT2024-08-1618.8019.0020.50-3.60-16.07%3332.15%
NFLX241220P006050002024-05-16 3:47PM EDT2024-12-2052.5037.9040.100.00-1431.27%