Marchés français ouverture 6 h 36 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
649,97 +0,97 (+0,15 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:760.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C007600002024-05-22 3:58PM EDT2024-05-310.040.000.150.00-749868.36%
NFLX240607C007600002024-05-23 12:59PM EDT2024-06-070.060.020.210.00-94342.43%
NFLX240614C007600002024-05-28 2:24PM EDT2024-06-140.210.080.38-0.04-16.00%1135.40%
NFLX240621C007600002024-05-28 10:52AM EDT2024-06-210.260.130.46-0.04-13.33%17030.68%
NFLX240628C007600002024-05-28 3:04PM EDT2024-06-280.500.211.02+0.05+11.11%5030.93%
NFLX240719C007600002024-05-28 3:39PM EDT2024-07-195.094.955.65-0.61-10.70%1112335.76%
NFLX240816C007600002024-05-24 11:05AM EDT2024-08-1610.208.7010.650.00-51035.48%
NFLX240920C007600002024-05-24 1:29PM EDT2024-09-2015.1513.8514.900.00-3117333.63%
NFLX241018C007600002024-05-28 10:26AM EDT2024-10-1821.7020.4022.55+3.85+21.57%15236.03%
NFLX241220C007600002024-05-24 3:13PM EDT2024-12-2032.8032.6034.200.00-25436.83%
NFLX250117C007600002024-05-24 9:59AM EDT2025-01-1738.2537.7039.200.00-215137.17%
NFLX250321C007600002024-05-22 9:49AM EDT2025-03-2150.0048.8051.050.00-12138.35%
NFLX250620C007600002024-05-22 9:45AM EDT2025-06-2066.8463.9568.700.00-18840.34%
NFLX251219C007600002024-05-20 11:23AM EDT2025-12-1984.0493.4097.750.00-22042.31%
NFLX260116C007600002024-05-14 1:23PM EDT2026-01-1682.0098.10101.350.00-254142.39%
NFLX261218C007600002024-05-24 1:08PM EDT2026-12-18141.67137.30144.150.00-1744.28%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240621P007600002024-05-28 3:55PM EDT2024-06-21111.97108.90112.75-208.24-65.03%1039.20%
NFLX240719P007600002024-04-18 10:33AM EDT2024-07-19149.50137.80140.850.00--066.62%
NFLX240920P007600002024-04-26 10:28AM EDT2024-09-20203.99116.85119.400.00-2027.27%
NFLX241220P007600002024-02-20 12:37PM EDT2024-12-20191.05152.95157.650.00-2143.71%
NFLX250117P007600002024-02-21 12:42PM EDT2025-01-17193.39151.00156.050.00-2040.20%
NFLX250321P007600002024-05-21 12:20PM EDT2025-03-21137.05133.15137.300.00--426.90%
NFLX250620P007600002024-03-08 3:49PM EDT2025-06-20179.40157.20161.550.00-2233.39%