Marchés français ouverture 1 h 19 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:645.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C006450002024-05-24 3:59PM EDT2024-05-319.000.000.000.00-65100.00%
NFLX240607C006450002024-05-24 3:52PM EDT2024-06-0713.050.000.000.00-12800.00%
NFLX240614C006450002024-05-24 3:43PM EDT2024-06-1416.650.000.000.00-2500.00%
NFLX240621C006450002024-05-24 3:54PM EDT2024-06-2119.100.000.000.00-20800.00%
NFLX240628C006450002024-05-24 1:25PM EDT2024-06-2825.000.000.000.00-800.00%
NFLX240705C006450002024-05-24 11:03AM EDT2024-07-0526.530.000.000.00-200.00%
NFLX240719C006450002024-05-24 3:43PM EDT2024-07-1936.470.000.000.00-7300.00%
NFLX240816C006450002024-05-24 3:51PM EDT2024-08-1645.200.000.000.00-800.00%
NFLX241220C006450002024-05-23 9:49AM EDT2024-12-2070.850.000.000.00-100.00%
NFLX250117C006450002024-05-24 10:04AM EDT2025-01-1785.750.000.000.00-1000.00%
NFLX251219C006450002024-05-24 1:46PM EDT2025-12-19141.350.000.000.00-200.00%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P006450002024-05-24 3:59PM EDT2024-05-316.600.000.000.00-1,86400.78%
NFLX240607P006450002024-05-24 3:57PM EDT2024-06-0710.600.000.000.00-25000.39%
NFLX240614P006450002024-05-24 3:56PM EDT2024-06-1413.150.000.000.00-9400.39%
NFLX240621P006450002024-05-24 3:46PM EDT2024-06-2115.240.000.000.00-16200.39%
NFLX240628P006450002024-05-24 3:55PM EDT2024-06-2817.450.000.000.00-2100.20%
NFLX240705P006450002024-05-24 12:26PM EDT2024-07-0517.620.000.000.00-1200.20%
NFLX240719P006450002024-05-24 3:59PM EDT2024-07-1929.500.000.000.00-5000.20%
NFLX240816P006450002024-05-24 12:56PM EDT2024-08-1634.160.000.000.00-500.20%
NFLX241220P006450002024-05-22 10:44AM EDT2024-12-2058.000.000.000.00-100.10%
NFLX250117P006450002024-05-24 10:39AM EDT2025-01-1758.900.000.000.00-700.10%
NFLX251219P006450002024-05-13 2:45PM EDT2025-12-19105.750.000.000.00-200.05%