La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
661,29+12,29 (+1,89 %)
À partir de 03:03PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:625.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C006250002024-05-29 12:41PM EDT2024-05-3139.4034.8040.30+15.36+63.89%1,5641,60768.92%
NFLX240607C006250002024-05-29 2:09PM EDT2024-06-0740.0037.8539.50+12.97+47.98%174934.82%
NFLX240614C006250002024-05-29 1:07PM EDT2024-06-1442.4539.7041.85+15.45+57.22%18032.96%
NFLX240621C006250002024-05-29 2:13PM EDT2024-06-2145.1542.9043.85+12.88+39.91%4658131.74%
NFLX240628C006250002024-05-29 2:28PM EDT2024-06-2847.0544.4047.05+12.05+34.43%43533.17%
NFLX240705C006250002024-05-24 2:11PM EDT2024-07-0548.8046.6548.05+8.92+22.37%1131.38%
NFLX240719C006250002024-05-29 2:11PM EDT2024-07-1959.8058.0058.80+11.10+22.79%1135639.20%
NFLX240816C006250002024-05-23 9:37AM EDT2024-08-1652.5566.1067.600.00-32239.40%
NFLX241220C006250002024-05-29 12:59PM EDT2024-12-2098.3096.0098.00+12.20+14.17%16140.90%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P006250002024-05-29 2:44PM EDT2024-05-310.140.110.15-0.47-77.05%3591,00131.01%
NFLX240607P006250002024-05-29 2:48PM EDT2024-06-071.411.351.59-1.41-51.46%31533727.89%
NFLX240614P006250002024-05-29 2:35PM EDT2024-06-143.373.153.35-1.63-32.60%11330527.11%
NFLX240621P006250002024-05-29 2:21PM EDT2024-06-214.274.554.80-2.43-36.27%8938426.13%
NFLX240628P006250002024-05-29 2:33PM EDT2024-06-286.355.906.60-2.43-27.68%597826.28%
NFLX240705P006250002024-05-29 2:36PM EDT2024-07-057.266.657.65-2.84-28.12%153825.37%
NFLX240719P006250002024-05-29 2:24PM EDT2024-07-1916.6816.9517.30-3.56-17.59%1824433.34%
NFLX240816P006250002024-05-29 1:37PM EDT2024-08-1622.9022.8023.00-3.52-13.32%131432.05%
NFLX241220P006250002024-05-29 12:47PM EDT2024-12-2042.2841.8543.35-7.72-15.44%56831.08%