Marchés français ouverture 7 h 38 min

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
649,00+2,25 (+0,35 %)
À la clôture : 04:00PM EDT
649,95 +0,95 (+0,15 %)
Échanges après Bourse : 07:22PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:675.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C006750002024-05-28 3:59PM EDT2024-05-310.530.530.62-0.46-46.46%66544726.20%
NFLX240607C006750002024-05-28 3:59PM EDT2024-06-073.002.953.25-0.23-7.12%20864926.26%
NFLX240614C006750002024-05-28 1:40PM EDT2024-06-145.075.505.95-0.85-14.36%714326.65%
NFLX240621C006750002024-05-28 3:57PM EDT2024-06-217.457.408.10-0.25-3.25%10742726.37%
NFLX240628C006750002024-05-28 11:09AM EDT2024-06-289.419.4010.50-0.34-3.49%11726.85%
NFLX240705C006750002024-05-28 2:13PM EDT2024-07-0511.2910.8013.15-1.02-8.29%36927.74%
NFLX240719C006750002024-05-28 3:40PM EDT2024-07-1923.4823.4024.40+0.12+0.51%319135.71%
NFLX240816C006750002024-05-28 9:52AM EDT2024-08-1630.0031.3032.70-3.60-10.71%202735.81%
NFLX241220C006750002024-05-24 1:22PM EDT2024-12-2064.7462.1063.900.00-33038.44%
NFLX250117C006750002024-05-24 12:43PM EDT2025-01-1770.6068.5070.800.00-1710739.40%
NFLX251219C006750002024-05-24 1:47PM EDT2025-12-19128.50126.85131.200.00-31444.09%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P006750002024-05-28 10:32AM EDT2024-05-3127.0523.4028.00+1.05+4.04%1236.52%
NFLX240607P006750002024-05-22 3:22PM EDT2024-06-0737.6526.8029.100.00--625.79%
NFLX240614P006750002024-05-28 3:17PM EDT2024-06-1431.0529.0031.20-20.20-39.41%2125.04%
NFLX240621P006750002024-05-24 3:04PM EDT2024-06-2133.0130.0532.150.00-3422.98%
NFLX240719P006750002024-05-15 3:24PM EDT2024-07-1965.9543.3545.100.00-11230.18%
NFLX241220P006750002024-05-28 9:48AM EDT2024-12-2072.2069.2570.60+1.05+1.48%1928.56%
NFLX250117P006750002024-05-24 3:31PM EDT2025-01-1774.9572.8074.900.00-12728.88%