La bourse est fermée
Dow Jones
39 888,93 +82,16 (+0,21 %) Nasdaq
16 837,33 +42,45 (+0,25 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
63 899,22 -360,22 (-0,56 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:57PM EDT. Marché ouvert.
Prix d’exercice:250.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00250000 | 2024-05-21 10:04AM EDT | 2024-06-21 | 394.70 | 394.85 | 400.65 | +9.24 | +2.40% | 1 | 713 | 113.67% |
| NFLX240920C00250000 | 2024-03-19 10:27AM EDT | 2024-09-20 | 370.17 | 362.80 | 372.00 | 0.00 | - | 1 | 40 | 0.00% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 2024-12-20 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX250117C00250000 | 2024-02-20 12:41PM EDT | 2025-01-17 | 340.00 | 381.00 | 390.00 | 0.00 | - | 2 | 130 | 0.00% |
| NFLX250620C00250000 | 2024-02-23 3:43PM EDT | 2025-06-20 | 355.00 | 393.00 | 402.00 | 0.00 | - | 1 | 4 | 45.03% |
| NFLX251219C00250000 | 2024-01-26 2:32PM EDT | 2025-12-19 | 351.27 | 358.05 | 366.90 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX260116C00250000 | 2024-03-11 2:12PM EDT | 2026-01-16 | 380.50 | 392.00 | 401.00 | 0.00 | - | 2 | 9 | 30.64% |
| NFLX261218C00250000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 346.97 | 432.00 | 441.00 | 0.00 | - | 1 | 2 | 63.72% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00250000 | 2024-05-21 10:02AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | -0.06 | -85.71% | 1 | 1 | 170.31% |
| NFLX240621P00250000 | 2024-05-17 2:46PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 819 | 50.00% |
| NFLX240719P00250000 | 2024-04-19 11:18AM EDT | 2024-07-19 | 0.13 | 0.01 | 0.20 | 0.00 | - | 4 | 8 | 84.38% |
| NFLX240920P00250000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 0.20 | 0.01 | 0.59 | 0.00 | - | 25 | 237 | 65.77% |
| NFLX241018P00250000 | 2024-05-08 12:02PM EDT | 2024-10-18 | 0.22 | 0.00 | 0.58 | 0.00 | - | - | 1 | 59.13% |
| NFLX241220P00250000 | 2024-05-21 3:01PM EDT | 2024-12-20 | 0.37 | 0.11 | 0.59 | -0.24 | -39.34% | 1 | 61 | 50.78% |
| NFLX250117P00250000 | 2024-05-21 11:26AM EDT | 2025-01-17 | 0.70 | 0.60 | 1.06 | 0.00 | - | 10 | 1,691 | 53.30% |
| NFLX250321P00250000 | 2024-04-08 9:57AM EDT | 2025-03-21 | 9.00 | 0.53 | 3.40 | 0.00 | - | - | 1 | 54.08% |
| NFLX250620P00250000 | 2024-04-26 2:02PM EDT | 2025-06-20 | 2.78 | 1.33 | 4.00 | 0.00 | - | 10 | 683 | 50.01% |
| NFLX251219P00250000 | 2024-05-13 3:01PM EDT | 2025-12-19 | 4.60 | 2.90 | 5.50 | 0.00 | - | 2 | 216 | 47.65% |
| NFLX260116P00250000 | 2024-04-26 11:53AM EDT | 2026-01-16 | 6.35 | 3.50 | 5.60 | 0.00 | - | 1 | 222 | 46.72% |
| NFLX261218P00250000 | 2024-05-01 11:58AM EDT | 2026-12-18 | 12.00 | 8.00 | 13.00 | 0.00 | - | 50 | 78 | 45.91% |
