Marchés français ouverture 2 h

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:800.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C008000002024-05-24 1:38PM EDT2024-05-310.040.000.000.00-16050.00%
NFLX240607C008000002024-05-20 3:08PM EDT2024-06-070.050.000.000.00--025.00%
NFLX240614C008000002024-05-07 11:24AM EDT2024-06-141.260.000.000.00--025.00%
NFLX240621C008000002024-05-24 3:34PM EDT2024-06-210.120.000.000.00-2012.50%
NFLX240628C008000002024-05-20 12:08PM EDT2024-06-280.250.000.000.00--012.50%
NFLX240719C008000002024-05-24 2:46PM EDT2024-07-192.560.000.000.00-33012.50%
NFLX240816C008000002024-05-21 2:40PM EDT2024-08-165.650.000.000.00--06.25%
NFLX240920C008000002024-05-24 10:17AM EDT2024-09-208.740.000.000.00-2106.25%
NFLX241018C008000002024-05-24 3:18PM EDT2024-10-1814.300.000.000.00-106.25%
NFLX241220C008000002024-05-24 3:34PM EDT2024-12-2023.480.000.000.00-7106.25%
NFLX250117C008000002024-05-24 12:41PM EDT2025-01-1729.300.000.000.00-106.25%
NFLX250321C008000002024-05-24 3:12PM EDT2025-03-2139.070.000.000.00-506.25%
NFLX250620C008000002024-05-21 2:02PM EDT2025-06-2054.250.000.000.00-403.13%
NFLX251219C008000002024-05-20 11:32AM EDT2025-12-1971.520.000.000.00-403.13%
NFLX260116C008000002024-05-16 11:57AM EDT2026-01-1672.000.000.000.00-403.13%
NFLX261218C008000002024-05-24 10:06AM EDT2026-12-18124.250.000.000.00-103.13%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240621P008000002024-04-02 12:20PM EDT2024-06-21191.52233.15236.600.00-20195.63%
NFLX240719P008000002024-03-11 2:29PM EDT2024-07-19197.00182.40185.850.00-2179.56%
NFLX240920P008000002024-04-24 2:38PM EDT2024-09-20243.55152.85155.400.00-23523.47%
NFLX241220P008000002024-04-25 3:47PM EDT2024-12-20236.50158.55161.250.00-2124.38%
NFLX250117P008000002024-04-22 3:27PM EDT2025-01-17245.320.000.000.00-400.00%
NFLX250321P008000002024-04-09 10:05AM EDT2025-03-21194.58191.80196.000.00--039.30%
NFLX250620P008000002024-05-09 11:08AM EDT2025-06-20197.870.000.000.00-3100.00%
NFLX251219P008000002023-07-18 10:48AM EDT2025-12-19346.23388.00397.500.00-2090.94%
NFLX260116P008000002024-05-03 2:33PM EDT2026-01-16233.480.000.000.00-200.00%
NFLX261218P008000002024-04-22 9:52AM EDT2026-12-18267.470.000.000.00-100.00%