La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
660,78+11,78 (+1,82 %)
À partir de 01:23PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:840.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240621C008400002024-05-29 11:16AM EDT2024-06-210.260.010.25+0.25+2,500.00%120940.04%
NFLX240719C008400002024-05-29 11:33AM EDT2024-07-191.781.641.92+0.55+44.72%22737.40%
NFLX240816C008400002024-05-21 3:24PM EDT2024-08-162.974.004.150.00--135.58%
NFLX240920C008400002024-05-20 10:29AM EDT2024-09-203.606.807.000.00-111533.92%
NFLX241018C008400002024-05-28 3:48PM EDT2024-10-189.1111.9012.350.00-2536.05%
NFLX241220C008400002024-05-21 10:55AM EDT2024-12-2017.2020.4020.900.00-226736.20%
NFLX250117C008400002024-05-03 3:54PM EDT2025-01-1710.7024.6026.300.00-39037.23%
NFLX250321C008400002024-05-29 10:39AM EDT2025-03-2135.5034.1035.70+4.55+14.70%12337.76%
NFLX250620C008400002024-05-21 12:05PM EDT2025-06-2043.7048.9550.600.00-111339.13%
NFLX251219C008400002024-03-05 12:02PM EDT2025-12-1960.8069.3073.050.00-1439.45%
NFLX260116C008400002024-04-18 3:05PM EDT2026-01-1666.4760.7067.350.00-364336.77%
NFLX261218C008400002024-05-20 2:34PM EDT2026-12-18111.17121.60127.550.00-15143.84%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240621P008400002023-09-11 2:10PM EDT2024-06-21394.53471.75476.000.00-1750532.83%
NFLX240920P008400002024-05-28 9:51AM EDT2024-09-20195.50176.20178.900.00-100.00%
NFLX241220P008400002024-04-18 9:42AM EDT2024-12-20236.70217.30221.350.00--049.05%
NFLX250117P008400002024-04-22 3:06PM EDT2025-01-17283.000.000.000.00-100.00%
NFLX250620P008400002024-05-09 11:08AM EDT2025-06-20231.65191.75195.000.00-312023.83%