Marchés français ouverture 7 h 47 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
649,95 +0,95 (+0,15 %)
Échanges après Bourse : 07:12PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:850.00
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240531C008500002024-05-28 9:30AM EDT2024-05-310.060.000.02-0.01-14.29%5379.69%
NFLX240614C008500002024-05-28 3:52PM EDT2024-06-140.010.000.24-0.09-90.00%1550.98%
NFLX240621C008500002024-05-22 12:00PM EDT2024-06-210.050.000.220.00-601,13642.77%
NFLX240719C008500002024-05-24 10:36AM EDT2024-07-190.790.501.28-0.22-21.78%18437.87%
NFLX240816C008500002024-05-28 12:05PM EDT2024-08-162.102.012.67-0.32-13.22%215435.18%
NFLX240920C008500002024-05-24 3:02PM EDT2024-09-204.254.104.40-0.14-3.19%616132.79%
NFLX241018C008500002024-05-21 10:34AM EDT2024-10-188.798.059.050.00-24235.48%
NFLX241220C008500002024-05-24 10:12AM EDT2024-12-2016.0014.9515.900.00-13835.30%
NFLX250117C008500002024-05-24 3:19PM EDT2025-01-1719.6818.8520.450.00-439336.22%
NFLX250321C008500002024-05-24 3:12PM EDT2025-03-2128.5528.0029.450.00-61937.10%
NFLX251219C008500002024-05-20 3:38PM EDT2025-12-1965.1666.7571.000.00-16640.96%
NFLX260116C008500002024-05-28 9:30AM EDT2026-01-1670.6970.8075.10+4.69+7.11%13441.27%
NFLX261218C008500002024-04-22 10:19AM EDT2026-12-1866.520.000.000.00-303.13%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240621P008500002024-05-14 3:08PM EDT2024-06-21239.70198.90202.750.00-20058.35%
NFLX240719P008500002024-03-20 12:33PM EDT2024-07-19229.22292.90299.550.00-40159.57%
NFLX240920P008500002024-03-12 11:52AM EDT2024-09-20243.72229.95233.100.00-1660.40%
NFLX241220P008500002024-04-11 3:46PM EDT2024-12-20225.48237.80240.500.00--050.63%
NFLX250117P008500002024-04-23 1:59PM EDT2025-01-17273.750.000.000.00-400.00%
NFLX260116P008500002024-04-16 3:58PM EDT2026-01-16249.33239.90247.000.00-6631.99%
NFLX261218P008500002024-05-08 1:22PM EDT2026-12-18258.76233.00241.850.00--224.23%