La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
660,56+11,56 (+1,78 %)
À partir de 01:20PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:740.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C007400002024-05-29 11:21AM EDT2024-05-310.050.010.07+0.03+150.00%15011050.59%
NFLX240607C007400002024-05-29 1:00PM EDT2024-06-070.340.280.38+0.29+580.00%352534.96%
NFLX240614C007400002024-05-29 10:35AM EDT2024-06-140.720.660.91+0.22+44.00%31031.35%
NFLX240621C007400002024-05-29 12:20PM EDT2024-06-211.391.371.50+0.81+139.66%6821929.30%
NFLX240628C007400002024-05-28 1:43PM EDT2024-06-281.002.102.760.00-1429.92%
NFLX240705C007400002024-05-29 10:53AM EDT2024-07-052.972.512.99+1.05+54.69%3327.61%
NFLX240719C007400002024-05-29 12:53PM EDT2024-07-1911.3510.8511.15+4.48+65.21%414636.60%
NFLX240816C007400002024-05-29 10:32AM EDT2024-08-1616.8016.9017.45+4.45+36.03%13335.89%
NFLX240920C007400002024-05-29 12:31PM EDT2024-09-2024.1023.2523.85+5.95+32.78%2358734.92%
NFLX241018C007400002024-05-29 12:35PM EDT2024-10-1832.7032.3033.25+4.55+16.16%14837.55%
NFLX241220C007400002024-05-28 9:43AM EDT2024-12-2038.2543.9045.900.00-35037.98%
NFLX250117C007400002024-05-29 10:27AM EDT2025-01-1750.4550.6551.30+11.50+29.53%429038.27%
NFLX250321C007400002024-05-20 2:26PM EDT2025-03-2153.4562.7564.750.00-326039.71%
NFLX250620C007400002024-05-24 10:42AM EDT2025-06-2073.3179.5081.300.00-136640.87%
NFLX251219C007400002024-04-19 9:30AM EDT2025-12-1966.4084.8090.450.00-13236.49%
NFLX260116C007400002024-05-08 11:44AM EDT2026-01-1689.05114.15116.900.00-3643.48%
NFLX261218C007400002024-05-08 10:01AM EDT2026-12-18126.85154.85161.750.00-24445.54%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240621P007400002024-03-08 3:52PM EDT2024-06-21137.25111.05113.600.00-4291.09%
NFLX240719P007400002024-04-18 1:34PM EDT2024-07-19137.00116.10121.250.00--068.65%
NFLX240920P007400002024-03-04 10:35AM EDT2024-09-20134.60124.70127.250.00-4451.30%
NFLX241220P007400002024-05-28 12:50PM EDT2024-12-20113.97102.65104.650.00-102426.88%
NFLX250117P007400002023-09-13 1:49PM EDT2025-01-17320.11379.65388.850.00--0164.75%
NFLX250321P007400002024-04-24 2:54PM EDT2025-03-21189.80120.00124.250.00--131.18%
NFLX250620P007400002024-02-02 4:37PM EDT2025-06-20188.80154.70157.750.00-2139.79%
NFLX251219P007400002023-11-22 4:20PM EDT2025-12-19262.55256.25261.550.00--063.86%
NFLX260116P007400002024-02-20 4:02PM EDT2026-01-16193.42162.00172.000.00--136.29%
NFLX261218P007400002024-04-15 1:49PM EDT2026-12-18191.80180.00188.000.00-1132.85%