Marchés français ouverture 7 h 51 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
650,40 +1,40 (+0,22 %)
Échanges après Bourse : 07:09PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:750.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C007500002024-05-24 11:14AM EDT2024-05-310.040.010.040.00-89851.17%
NFLX240607C007500002024-05-28 3:18PM EDT2024-06-070.060.000.26-0.10-62.50%134838.67%
NFLX240614C007500002024-05-24 2:25PM EDT2024-06-140.250.200.44-0.09-26.47%1832.72%
NFLX240621C007500002024-05-28 12:34PM EDT2024-06-210.280.370.58-0.22-44.00%1285729.03%
NFLX240628C007500002024-05-28 3:02PM EDT2024-06-280.780.321.26-0.40-33.90%1429.60%
NFLX240719C007500002024-05-28 2:52PM EDT2024-07-195.756.056.70-0.58-9.16%2420435.21%
NFLX240816C007500002024-05-28 3:22PM EDT2024-08-1610.8910.6011.95-1.24-10.22%63234.92%
NFLX240920C007500002024-05-28 1:40PM EDT2024-09-2015.6415.8516.80-1.21-7.18%354733.52%
NFLX241018C007500002024-05-24 3:55PM EDT2024-10-1824.1023.8025.300.00-37536.32%
NFLX241220C007500002024-05-24 3:33PM EDT2024-12-2035.4834.9036.65+0.03+0.08%434636.73%
NFLX250117C007500002024-05-24 3:43PM EDT2025-01-1740.4641.0543.05-0.44-1.08%11,49237.75%
NFLX250321C007500002024-05-28 2:47PM EDT2025-03-2151.6052.1554.00+4.75+10.14%57138.39%
NFLX251219C007500002024-04-22 10:04AM EDT2025-12-1952.920.000.000.00-103.13%
NFLX260116C007500002024-05-28 2:33PM EDT2026-01-16101.4599.15105.80-2.35-2.26%7311742.82%
NFLX261218C007500002024-05-22 12:01PM EDT2026-12-18140.97141.00147.750.00-12444.44%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240621P007500002024-05-28 3:55PM EDT2024-06-21101.9598.85102.70-12.73-11.10%3335.68%
NFLX240719P007500002024-04-17 2:23PM EDT2024-07-19142.66127.95130.950.00-18063.49%
NFLX240816P007500002024-05-23 2:57PM EDT2024-08-16121.33103.45108.750.00--129.90%
NFLX240920P007500002024-05-16 1:34PM EDT2024-09-20140.47104.95108.750.00-1124.99%
NFLX241220P007500002024-05-28 12:50PM EDT2024-12-20121.07117.15119.90-24.54-16.85%10326.45%
NFLX250117P007500002024-05-24 10:49AM EDT2025-01-17121.93118.45122.700.00-102026.44%
NFLX250321P007500002024-05-21 3:42PM EDT2025-03-21129.10126.80130.850.00--127.46%
NFLX251219P007500002024-04-22 11:25AM EDT2025-12-19209.950.000.000.00--00.00%
NFLX260116P007500002024-05-28 12:45PM EDT2026-01-16155.23151.85155.60-52.64-25.32%58227.30%
NFLX261218P007500002024-05-28 2:32PM EDT2026-12-18174.00168.15176.75-1.80-1.02%1127.05%