Marchés français ouverture 2 h 28 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:660.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C006600002024-05-24 3:59PM EDT2024-05-313.110.000.00+1.11+55.50%96003.13%
NFLX240607C006600002024-05-24 3:58PM EDT2024-06-076.600.000.00+2.34+54.93%42703.13%
NFLX240614C006600002024-05-24 3:45PM EDT2024-06-1410.200.000.00+2.89+39.53%6401.56%
NFLX240621C006600002024-05-24 3:56PM EDT2024-06-2112.000.000.00+2.75+29.73%24401.56%
NFLX240628C006600002024-05-24 3:02PM EDT2024-06-2815.520.000.00+4.37+39.19%5401.56%
NFLX240705C006600002024-05-24 2:09PM EDT2024-07-0518.530.000.00+4.53+32.36%2301.56%
NFLX240719C006600002024-05-24 3:52PM EDT2024-07-1929.150.000.00+5.60+23.78%4801.56%
NFLX240816C006600002024-05-24 2:43PM EDT2024-08-1639.150.000.00+3.59+10.10%2500.78%
NFLX240920C006600002024-05-24 2:35PM EDT2024-09-2046.750.000.00+8.74+22.99%1600.78%
NFLX241018C006600002024-05-24 3:42PM EDT2024-10-1855.250.000.00+7.02+14.56%4100.78%
NFLX241220C006600002024-05-24 1:37PM EDT2024-12-2070.600.000.00+5.10+7.79%300.78%
NFLX250117C006600002024-05-24 2:17PM EDT2025-01-1777.760.000.00+5.66+7.85%1200.78%
NFLX250321C006600002024-05-24 3:04PM EDT2025-03-2187.570.000.00+2.57+3.02%100.39%
NFLX250620C006600002024-05-23 3:25PM EDT2025-06-2095.460.000.000.00-200.39%
NFLX251219C006600002024-05-20 2:33PM EDT2025-12-19129.850.000.000.00-100.39%
NFLX260116C006600002024-05-24 1:53PM EDT2026-01-16140.530.000.00+7.03+5.27%400.39%
NFLX261218C006600002024-05-24 3:43PM EDT2026-12-18179.000.000.00+46.00+34.59%1000.39%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P006600002024-05-24 3:30PM EDT2024-05-3116.200.000.000.00-4400.00%
NFLX240607P006600002024-05-24 2:56PM EDT2024-06-0718.300.000.000.00-1800.00%
NFLX240614P006600002024-05-24 3:51PM EDT2024-06-1422.000.000.000.00-800.00%
NFLX240621P006600002024-05-24 2:46PM EDT2024-06-2121.850.000.000.00-2600.00%
NFLX240628P006600002024-05-22 10:23AM EDT2024-06-2827.150.000.000.00--00.00%
NFLX240719P006600002024-05-24 3:31PM EDT2024-07-1937.150.000.000.00-200.00%
NFLX240816P006600002024-05-24 2:55PM EDT2024-08-1642.550.000.000.00-1700.00%
NFLX240920P006600002024-05-24 3:21PM EDT2024-09-2047.700.000.000.00-300.00%
NFLX241018P006600002024-05-24 3:44PM EDT2024-10-1855.050.000.000.00-1600.00%
NFLX241220P006600002024-05-24 3:10PM EDT2024-12-2063.100.000.000.00-100.00%
NFLX250117P006600002024-05-24 10:34AM EDT2025-01-1766.000.000.000.00-100.00%
NFLX250321P006600002024-05-24 1:00PM EDT2025-03-2173.350.000.000.00-300.00%
NFLX250620P006600002024-05-14 1:15PM EDT2025-06-20103.000.000.000.00-100.00%
NFLX251219P006600002024-03-19 1:54PM EDT2025-12-19119.80117.00125.850.00-1336.88%
NFLX260116P006600002024-05-20 3:31PM EDT2026-01-16104.230.000.000.00-1600.00%
NFLX261218P006600002024-05-20 3:25PM EDT2026-12-18125.290.000.000.00-500.00%