Marchés français ouverture 1 h 20 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:790.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C007900002024-04-19 3:14PM EDT2024-05-310.430.000.000.00-12150.00%
NFLX240607C007900002024-05-24 11:55AM EDT2024-06-070.040.000.000.00-14025.00%
NFLX240614C007900002024-05-15 3:27PM EDT2024-06-140.180.000.000.00--012.50%
NFLX240621C007900002024-05-20 1:28PM EDT2024-06-210.190.000.000.00-6012.50%
NFLX240628C007900002024-05-20 1:09PM EDT2024-06-281.390.000.000.00--012.50%
NFLX240719C007900002024-05-23 3:22PM EDT2024-07-192.220.000.000.00-3012.50%
NFLX240816C007900002024-05-24 11:00AM EDT2024-08-166.350.000.000.00-106.25%
NFLX240920C007900002024-05-24 10:17AM EDT2024-09-2010.030.000.000.00-106.25%
NFLX241018C007900002024-05-20 2:02PM EDT2024-10-1815.150.000.000.00-2006.25%
NFLX241220C007900002024-05-24 12:29PM EDT2024-12-2027.000.000.000.00-406.25%
NFLX250117C007900002024-05-14 12:30PM EDT2025-01-1723.250.000.000.00-106.25%
NFLX250321C007900002024-05-23 1:52PM EDT2025-03-2137.000.000.000.00-103.13%
NFLX251219C007900002024-05-16 2:15PM EDT2025-12-1967.900.000.000.00-803.13%
NFLX260116C007900002024-05-17 10:28AM EDT2026-01-1677.750.000.000.00-603.13%
NFLX261218C007900002024-04-11 3:01PM EDT2026-12-18127.07106.00112.900.00-3738.95%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240607P007900002024-05-16 2:02PM EDT2024-06-07179.020.000.000.00--00.00%
NFLX240614P007900002024-05-16 2:03PM EDT2024-06-14178.570.000.000.00--00.00%
NFLX240621P007900002024-04-23 1:30PM EDT2024-06-21213.160.000.000.00-800.00%
NFLX240719P007900002024-05-24 3:41PM EDT2024-07-19142.870.000.000.00-200.00%
NFLX240920P007900002024-01-24 11:18AM EDT2024-09-20236.17204.25209.450.00-2076.42%
NFLX241220P007900002024-02-21 11:25AM EDT2024-12-20218.85173.55177.650.00-2241.15%
NFLX250117P007900002024-02-05 12:07PM EDT2025-01-17229.85194.35201.000.00-2050.77%
NFLX250321P007900002024-05-20 11:25AM EDT2025-03-21171.450.000.000.00--00.00%
NFLX251219P007900002023-09-13 1:25PM EDT2025-12-19370.97429.50439.000.00--0107.91%
NFLX260116P007900002024-05-06 10:17AM EDT2026-01-16219.040.000.000.00-200.00%