La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
661,70+12,70 (+1,96 %)
À partir de 01:33PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:665.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C006650002024-05-29 1:17PM EDT2024-05-314.954.905.25+3.44+207.23%4,35663828.24%
NFLX240607C006650002024-05-29 1:17PM EDT2024-06-0710.9510.6510.95+6.18+135.23%86426128.61%
NFLX240614C006650002024-05-29 1:05PM EDT2024-06-1415.2514.5015.00+8.45+124.26%1469429.07%
NFLX240621C006650002024-05-29 1:17PM EDT2024-06-2117.2617.1517.50+6.90+66.60%30178928.16%
NFLX240628C006650002024-05-29 1:01PM EDT2024-06-2820.1019.3020.80+8.30+70.34%222129.07%
NFLX240705C006650002024-05-29 1:08PM EDT2024-07-0523.0021.1522.80+8.05+53.85%74828.60%
NFLX240719C006650002024-05-29 1:02PM EDT2024-07-1935.9535.4035.90+8.72+32.02%4510637.60%
NFLX240816C006650002024-05-29 12:31PM EDT2024-08-1645.3544.0544.60+9.20+25.45%133037.36%
NFLX241220C006650002024-05-29 12:25PM EDT2024-12-2076.2074.7576.35+9.25+13.82%24139.36%
NFLX250117C006650002024-05-29 12:42PM EDT2025-01-1783.1981.3083.10+8.14+10.85%713640.16%
NFLX251219C006650002024-05-29 9:48AM EDT2025-12-19140.51140.80143.55+25.95+22.65%25744.46%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P006650002024-05-29 1:11PM EDT2024-05-317.107.207.70-11.50-61.83%3921624.60%
NFLX240607P006650002024-05-29 1:12PM EDT2024-06-0712.5012.3012.70-16.27-56.55%315125.04%
NFLX240614P006650002024-05-29 12:48PM EDT2024-06-1415.3715.6016.10-21.35-58.14%1406525.20%
NFLX240621P006650002024-05-29 12:54PM EDT2024-06-2117.2017.5517.90-8.82-33.90%1051123.87%
NFLX240719P006650002024-05-29 12:40PM EDT2024-07-1932.5032.8533.25-5.80-15.14%61731.63%
NFLX240816P006650002024-05-29 12:35PM EDT2024-08-1638.9539.1039.60-7.50-16.15%61330.64%
NFLX241220P006650002024-05-23 1:53PM EDT2024-12-2072.1059.3060.600.00-23129.71%
NFLX250117P006650002024-05-23 11:26AM EDT2025-01-1772.4063.1564.900.00-12929.93%
NFLX251219P006650002023-11-28 4:14PM EDT2025-12-19198.70190.85195.600.00--159.28%