Marchés français ouverture 2 h 45 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:650.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C006500002024-05-24 3:59PM EDT2024-05-316.506.356.60+2.50+62.50%1,84779229.99%
NFLX240607C006500002024-05-24 3:53PM EDT2024-06-0710.5210.5011.10+3.02+40.27%31132628.19%
NFLX240614C006500002024-05-24 3:54PM EDT2024-06-1414.0014.0014.90+4.50+47.37%8966528.68%
NFLX240621C006500002024-05-24 3:53PM EDT2024-06-2116.4716.5516.90+3.78+29.79%3321,45927.30%
NFLX240628C006500002024-05-24 3:04PM EDT2024-06-2819.4418.9519.85+5.80+42.52%13215127.99%
NFLX240705C006500002024-05-24 2:47PM EDT2024-07-0522.9020.3022.95+3.64+18.90%8429.03%
NFLX240719C006500002024-05-24 3:59PM EDT2024-07-1934.0534.0034.50+5.40+18.85%9991,02736.65%
NFLX240816C006500002024-05-24 3:32PM EDT2024-08-1642.7042.4542.80+4.76+12.55%595036.48%
NFLX240920C006500002024-05-24 2:02PM EDT2024-09-2052.4050.0050.45+8.40+19.09%1,0381,23235.76%
NFLX241018C006500002024-05-24 1:57PM EDT2024-10-1862.5160.1560.95+9.05+16.93%329438.59%
NFLX241220C006500002024-05-24 3:45PM EDT2024-12-2073.8073.4574.25+5.75+8.45%5377139.08%
NFLX250117C006500002024-05-24 2:37PM EDT2025-01-1782.1079.2581.50+6.15+8.10%3470240.21%
NFLX250321C006500002024-05-24 12:38PM EDT2025-03-2195.0090.8593.65+10.00+11.76%28340.98%
NFLX250620C006500002024-05-24 2:30PM EDT2025-06-20111.15108.30111.85+11.62+11.67%353842.83%
NFLX251219C006500002024-05-24 12:55PM EDT2025-12-19141.30135.80141.25+24.50+20.98%28544.72%
NFLX260116C006500002024-05-24 9:47AM EDT2026-01-16142.15140.10144.90+4.15+3.01%1010144.81%
NFLX261218C006500002024-05-24 2:16PM EDT2026-12-18187.00179.25186.80+8.25+4.62%211246.55%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P006500002024-05-24 3:59PM EDT2024-05-319.207.409.45-10.07-52.26%91620128.50%
NFLX240607P006500002024-05-24 3:53PM EDT2024-06-0713.1012.6513.20-9.93-43.12%1194525.62%
NFLX240614P006500002024-05-24 3:59PM EDT2024-06-1415.8015.2516.10-6.87-30.30%2495625.10%
NFLX240621P006500002024-05-24 3:42PM EDT2024-06-2117.7517.2517.80-7.95-30.93%31020723.82%
NFLX240628P006500002024-05-24 3:55PM EDT2024-06-2819.5019.2519.75-8.87-31.27%411023.61%
NFLX240705P006500002024-05-24 3:04PM EDT2024-07-0521.0520.2522.80-6.47-23.51%38525.01%
NFLX240719P006500002024-05-24 3:45PM EDT2024-07-1932.1031.7032.15-7.68-19.31%12624730.96%
NFLX240816P006500002024-05-24 3:56PM EDT2024-08-1638.4037.9038.45-2.80-6.80%342630.23%
NFLX240920P006500002024-05-24 3:45PM EDT2024-09-2042.8042.5543.05-7.60-15.08%139728.43%
NFLX241018P006500002024-05-24 2:48PM EDT2024-10-1848.9049.7050.30-7.55-13.37%43430.00%
NFLX241220P006500002024-05-23 1:57PM EDT2024-12-2063.8057.7558.900.00-139629.47%
NFLX250117P006500002024-05-24 3:48PM EDT2025-01-1762.2561.5562.50-6.75-9.78%2912329.40%
NFLX250321P006500002024-05-24 10:37AM EDT2025-03-2169.4068.3072.60+0.50+0.73%13330.47%
NFLX250620P006500002024-05-17 3:51PM EDT2025-06-2091.4478.4582.300.00-414730.35%
NFLX251219P006500002024-05-17 10:02AM EDT2025-12-19105.0093.1097.250.00-21529.74%
NFLX260116P006500002024-05-10 10:00AM EDT2026-01-16108.2095.30100.850.00-185130.15%
NFLX261218P006500002024-05-24 1:15PM EDT2026-12-18121.70114.30122.80-11.35-8.53%3129.57%