Marchés français ouverture 2 h 39 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:705.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C007050002024-05-24 3:50PM EDT2024-05-310.160.070.200.00-372239.84%
NFLX240607C007050002024-05-24 3:54PM EDT2024-06-070.630.510.82-0.37-37.00%53030.85%
NFLX240614C007050002024-05-24 2:45PM EDT2024-06-141.911.441.80+0.62+48.06%2528.92%
NFLX240621C007050002024-05-24 3:04PM EDT2024-06-212.552.402.69+0.99+63.46%23632027.37%
NFLX240628C007050002024-05-24 2:27PM EDT2024-06-284.662.914.50+0.06+1.30%379028.39%
NFLX240705C007050002024-05-24 11:56AM EDT2024-07-055.321.736.050.00-1028.55%
NFLX240719C007050002024-05-24 3:30PM EDT2024-07-1914.3513.9514.35+3.35+30.45%1211935.35%
NFLX240816C007050002024-05-24 11:07AM EDT2024-08-1622.0520.8022.20+2.55+13.08%21535.90%
NFLX241220C007050002024-05-24 3:12PM EDT2024-12-2050.2049.0050.60+2.00+4.15%61937.67%
NFLX250117C007050002024-05-24 3:30PM EDT2025-01-1756.0054.8556.75-0.65-1.15%319738.36%
NFLX251219C007050002024-05-24 12:46PM EDT2025-12-19116.28111.80116.60+2.81+2.48%11743.19%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240621P007050002024-02-13 12:49PM EDT2024-06-21149.10102.30105.550.00-20101.02%
NFLX240719P007050002024-05-20 11:38AM EDT2024-07-1980.2065.7068.250.00-6729.96%
NFLX241220P007050002024-05-06 12:22PM EDT2024-12-20126.7088.4090.650.00-2128.08%
NFLX250117P007050002024-04-30 11:48AM EDT2025-01-17158.4591.7594.150.00-6428.11%
NFLX251219P007050002023-12-01 3:58PM EDT2025-12-19242.45225.35229.750.00-2159.86%