La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
661,67+12,67 (+1,95 %)
À partir de 02:32PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:685.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C006850002024-05-29 2:01PM EDT2024-05-310.800.971.08+0.60+300.00%1,34482231.76%
NFLX240607C006850002024-05-29 1:46PM EDT2024-06-074.074.304.55+2.56+169.54%20425129.30%
NFLX240614C006850002024-05-29 1:30PM EDT2024-06-146.957.407.85+4.00+135.59%294329.39%
NFLX240621C006850002024-05-29 2:15PM EDT2024-06-219.909.609.90+4.50+83.33%1261,68828.13%
NFLX240628C006850002024-05-29 11:16AM EDT2024-06-2811.8211.9012.80+5.32+81.85%164628.84%
NFLX240705C006850002024-05-29 2:13PM EDT2024-07-0514.1013.3014.40+5.70+67.86%72228.05%
NFLX240719C006850002024-05-29 2:13PM EDT2024-07-1927.4527.1027.55+7.66+38.71%2020337.59%
NFLX240816C006850002024-05-29 1:34PM EDT2024-08-1634.9035.4535.95+6.60+23.32%52937.17%
NFLX241220C006850002024-05-24 3:11PM EDT2024-12-2058.2066.6067.500.00-513139.09%
NFLX250117C006850002024-05-29 11:11AM EDT2025-01-1772.3572.8574.90+13.90+23.78%18440.18%
NFLX251219C006850002023-12-27 1:14PM EDT2025-12-1955.0583.8089.000.00-11530.03%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531P006850002024-05-29 11:03AM EDT2024-05-3125.8021.7023.25-9.80-27.53%2420.00%
NFLX240607P006850002024-05-23 12:31PM EDT2024-06-0729.6024.3026.40-15.90-34.95%1524.80%
NFLX240621P006850002024-05-22 10:21AM EDT2024-06-2145.0028.4530.200.00-515423.07%
NFLX240719P006850002024-05-15 3:25PM EDT2024-07-1974.1942.5044.100.00-3430.65%
NFLX241220P006850002024-05-24 3:10PM EDT2024-12-2076.8568.8069.900.00-133628.55%
NFLX250117P006850002024-05-23 11:26AM EDT2025-01-1783.7572.9574.400.00-13528.92%