Marchés français ouverture 1 h 31 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:680.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C006800002024-05-24 3:57PM EDT2024-05-310.730.000.000.00-506012.50%
NFLX240607C006800002024-05-24 3:43PM EDT2024-06-072.480.000.000.00-9106.25%
NFLX240614C006800002024-05-24 3:58PM EDT2024-06-144.600.000.000.00-2406.25%
NFLX240621C006800002024-05-24 3:54PM EDT2024-06-216.170.000.000.00-15403.13%
NFLX240628C006800002024-05-24 3:42PM EDT2024-06-288.300.000.000.00-4003.13%
NFLX240705C006800002024-05-24 2:56PM EDT2024-07-0510.250.000.000.00-203.13%
NFLX240719C006800002024-05-24 3:25PM EDT2024-07-1921.850.000.000.00-6403.13%
NFLX240816C006800002024-05-24 1:06PM EDT2024-08-1630.840.000.000.00-10103.13%
NFLX240920C006800002024-05-24 2:26PM EDT2024-09-2038.200.000.000.00-1201.56%
NFLX241018C006800002024-05-24 10:56AM EDT2024-10-1848.780.000.000.00-201.56%
NFLX241220C006800002024-05-24 9:43AM EDT2024-12-2058.250.000.000.00-1201.56%
NFLX250117C006800002024-05-24 11:13AM EDT2025-01-1768.900.000.000.00-101.56%
NFLX250321C006800002024-05-24 10:52AM EDT2025-03-2180.840.000.000.00-101.56%
NFLX250620C006800002024-05-24 9:39AM EDT2025-06-2092.500.000.000.00-100.78%
NFLX251219C006800002024-05-24 10:00AM EDT2025-12-19125.500.000.000.00-100.78%
NFLX260116C006800002024-05-24 1:54PM EDT2026-01-16130.640.000.000.00-300.78%
NFLX261218C006800002024-05-23 2:24PM EDT2026-12-18161.000.000.000.00-4000.78%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P006800002024-05-24 1:25PM EDT2024-05-3129.000.000.000.00-500.00%
NFLX240607P006800002024-05-22 9:56AM EDT2024-06-0737.500.000.000.00--00.00%
NFLX240614P006800002024-05-24 2:58PM EDT2024-06-1435.050.000.000.00-200.00%
NFLX240621P006800002024-05-24 3:25PM EDT2024-06-2137.300.000.000.00-5400.00%
NFLX240628P006800002024-05-24 3:13PM EDT2024-06-2838.600.000.000.00-200.00%
NFLX240719P006800002024-04-26 12:12PM EDT2024-07-19124.1248.8550.550.00-1130.91%
NFLX240920P006800002024-04-19 2:48PM EDT2024-09-20128.870.000.000.00-12110.00%
NFLX241220P006800002024-05-24 3:47PM EDT2024-12-2074.440.000.000.00-200.00%
NFLX250117P006800002024-05-22 3:32PM EDT2025-01-1781.450.000.000.00-300.00%
NFLX250321P006800002024-05-20 3:43PM EDT2025-03-2188.600.000.000.00-1700.00%
NFLX250620P006800002024-05-23 11:28AM EDT2025-06-2097.850.000.000.00-100.00%
NFLX260116P006800002024-05-06 10:32AM EDT2026-01-16140.090.000.000.00-100.00%
NFLX261218P006800002024-05-22 12:32PM EDT2026-12-18135.300.000.000.00-400.00%