Ignorez pour effectuer la recherche.
 CAC 40 Haut0,54%

Netflix, Inc. (NFLX)

-NasdaqGS

238,64 Bas 0,36(0,15%) 21:00 - Cours Nasdaq temps réel

Ajouter au portefeuille
OptionsObtenez Options pour :
Afficher par expiration : mai 2013 | juin 2013 | juil. 2013 | sept. 2013 | déc. 2013 | janv. 2014 | janv. 2015
Options d’achatExpire à la clôture vendredi 24 mai 2013
Prix d’exerciceSymboleDernière pageVarAchatVenteVolInt ouvert
135,00NFLX130524C0013500040,49 0,00101,50104,3521
150,00NFLX130524C0015000089,47Haut 20,6287,7089,00113
155,00NFLX130524C0015500078,90 0,0082,6584,05319
160,00NFLX130524C0016000080,07Haut 22,2777,7078,9012
165,00NFLX130524C0016500048,20 0,0072,4573,6525121
170,00NFLX130524C0017000058,54 0,0067,6569,15343
175,00NFLX130524C0017500062,68Bas 0,6562,6063,902125
180,00NFLX130524C0018000057,40Bas 3,3557,7058,75230
180,00NFLX130531C0018000030,80 0,0057,7059,001621
185,00NFLX130524C0018500056,35 0,0052,7553,75619
185,00NFLX130531C0018500029,35 0,0052,8053,80414
190,00NFLX130524C0019000047,51Bas 5,4447,7048,40694
190,00NFLX130531C0019000046,56 0,0047,7049,0011
195,00NFLX130524C0019500042,70Haut 4,5042,8543,4014153
195,00NFLX130531C0019500042,80 0,0042,7043,8511
200,00NFLX130524C0020000037,73Bas 2,0037,9538,451106
200,00NFLX130531C0020000038,25Haut 0,3538,0538,75138
205,00NFLX130524C0020500039,15 0,0032,9033,40150
205,00NFLX130531C0020500039,20 0,0033,2033,75640
210,00NFLX130524C0021000027,00Bas 2,4928,0528,503191
210,00NFLX130531C0021000029,25Bas 0,8528,4028,902099
215,00NFLX130524C0021500024,80 0,0023,1023,5026226
215,00NFLX130531C0021500025,30Bas 0,1023,6024,101098
220,00NFLX130524C0022000018,00Bas 2,6018,3018,6538659
220,00NFLX130531C0022000020,35Bas 0,2819,2519,60298
225,00NFLX130524C0022500013,20Bas 2,4513,7014,1056467
225,00NFLX130531C0022500016,17Bas 0,2515,0015,4515172
230,00NFLX130524C0023000010,15Bas 1,359,6510,05239790
230,00NFLX130531C0023000012,45Haut 0,1511,4011,7513179
235,00NFLX130524C002350006,47Bas 1,386,356,506641 040
235,00NFLX130531C002350008,52Bas 1,488,358,6071222
240,00NFLX130524C002400003,85Bas 1,403,753,901 9571 220
240,00NFLX130531C002400005,80Bas 1,755,906,10194404
245,00NFLX130524C002450002,18Bas 1,122,112,211 0751 486
245,00NFLX130531C002450004,15Bas 1,424,004,20254283
250,00NFLX130524C002500001,17Bas 0,931,141,211 1401 132
250,00NFLX130531C002500002,65Bas 1,352,742,88129904
255,00NFLX130524C002550000,65Bas 0,610,650,681 072999
255,00NFLX130531C002550001,74Bas 0,961,801,92105206
260,00NFLX130524C002600000,38Bas 0,480,360,40699756
260,00NFLX130531C002600001,26Bas 0,801,171,2669186
265,00NFLX130524C002650000,22Bas 0,330,210,24300537
265,00NFLX130531C002650000,82Bas 0,580,760,8318228
270,00NFLX130524C002700000,13Bas 0,190,130,16206361
270,00NFLX130531C002700000,54Bas 0,480,500,5719322
275,00NFLX130524C002750000,09Bas 0,150,080,1365381
275,00NFLX130531C002750000,36Bas 0,280,350,412748
280,00NFLX130524C002800000,06Bas 0,170,060,08151355
280,00NFLX130531C002800000,32Bas 0,180,240,313294
285,00NFLX130524C002850000,08Bas 0,080,020,0936374
285,00NFLX130531C002850000,35Bas 0,130,140,235113
290,00NFLX130531C002900000,18Bas 0,130,110,182020
295,00NFLX130524C002950000,07 0,00N/D0,08109
300,00NFLX130531C003000000,12Bas 0,100,050,1310118
305,00NFLX130531C003050000,34 0,000,030,07431
310,00NFLX130531C003100000,08Bas 0,070,030,051190
315,00NFLX130531C003150000,14 0,000,020,041021
320,00NFLX130531C003200000,12 0,000,010,0427
Options de venteExpire à la clôture vendredi 24 mai 2013
Prix d’exerciceSymboleDernière pageVarAchatVenteVolInt ouvert
120,00NFLX130524P001200000,03 0,00N/D0,02558
125,00NFLX130524P001250000,07 0,00N/D0,021014
130,00NFLX130524P001300000,01 0,00N/D0,021555
135,00NFLX130524P001350000,05 0,00N/D0,0213110
140,00NFLX130524P001400000,15 0,00N/D0,03543
145,00NFLX130524P001450000,03 0,00N/D0,041067
150,00NFLX130524P001500000,01 0,00N/D0,0410124
155,00NFLX130524P001550000,03 0,00N/D0,052231
155,00NFLX130531P001550000,04 0,00N/D0,052036
160,00NFLX130524P001600000,03 0,00N/D0,0510203
160,00NFLX130531P001600000,05 0,00N/D0,05233
165,00NFLX130524P001650000,08 0,00N/D0,063181
165,00NFLX130531P001650000,02 0,00N/D0,061028
170,00NFLX130524P001700000,02 0,00N/D0,061170
170,00NFLX130531P001700000,43 0,00N/D0,06110
175,00NFLX130524P001750000,03 0,00N/D0,064179
175,00NFLX130531P001750000,09 0,00N/D0,074115
180,00NFLX130524P001800000,05Haut 0,02N/D0,055242
180,00NFLX130531P001800000,10 0,00N/D0,074107
185,00NFLX130524P001850000,03 0,00N/D0,062166
185,00NFLX130531P001850000,03Bas 0,020,050,0910112
190,00NFLX130524P001900000,04Haut 0,03N/D0,0318335
190,00NFLX130531P001900000,10Bas 0,020,060,111578
195,00NFLX130524P001950000,04 0,000,010,0438526
195,00NFLX130531P001950000,10Bas 0,120,100,1118183
200,00NFLX130524P002000000,05Bas 0,040,050,08246605
200,00NFLX130531P002000000,18Bas 0,060,140,2044246
205,00NFLX130524P002050000,07Bas 0,010,050,10115677
205,00NFLX130531P002050000,26Bas 0,150,240,2928277
210,00NFLX130524P002100000,14Bas 0,070,090,13184512
210,00NFLX130531P002100000,45Bas 0,240,400,46175272
215,00NFLX130524P002150000,14Bas 0,240,140,211 2751 064
215,00NFLX130531P002150000,76Bas 0,200,710,7641427
220,00NFLX130524P002200000,38Bas 0,270,360,412 1101 336
220,00NFLX130531P002200001,30Bas 0,321,271,33801 264
225,00NFLX130524P002250000,80Bas 0,340,760,841 6711 287
225,00NFLX130531P002250002,13Bas 0,412,132,2292292
230,00NFLX130524P002300001,66Bas 0,571,651,751 4031 081
230,00NFLX130531P002300003,70Bas 0,053,453,65117361
235,00NFLX130524P002350003,28Bas 0,463,203,351 215822
235,00NFLX130531P002350005,47Bas 0,085,305,50117176
240,00NFLX130524P002400005,75Bas 0,355,655,85991600
240,00NFLX130531P002400007,70Bas 0,357,808,05310264
245,00NFLX130524P002450009,55Haut 0,858,859,20252348
245,00NFLX130531P0024500011,85Bas 0,2210,8511,1557162
250,00NFLX130524P0025000012,65Haut 0,2712,8013,25325402
250,00NFLX130531P0025000013,80Bas 1,7014,5014,856299
255,00NFLX130524P0025500017,35Bas 0,8517,3517,7044111
255,00NFLX130531P0025500020,20 0,0018,6019,001057
260,00NFLX130524P0026000022,30Haut 1,2622,0522,452648
260,00NFLX130531P0026000020,60Bas 3,4022,9023,30211
265,00NFLX130524P0026500026,70Haut 3,2526,8527,35521
265,00NFLX130531P0026500026,70Haut 0,4527,5028,001029
270,00NFLX130524P0027000029,40Haut 2,9031,8032,30613
270,00NFLX130531P0027000035,25 0,0032,1532,651010
275,00NFLX130524P0027500037,55Haut 2,3736,7037,25220
275,00NFLX130531P0027500036,70 0,0036,9537,503434
280,00NFLX130524P0028000039,50Bas 1,2541,8042,2523
280,00NFLX130531P0028000039,15Bas 3,8541,9042,40522
300,00NFLX130531P0030000062,65 0,0061,4062,151010
   
Les options mises en évidence sont in-the-money.

Développer en vue à cheval...

Devise : USD.