La bourse est fermée
Dow Jones
39 858,83 +52,06 (+0,13 %) Nasdaq
16 812,19 +17,31 (+0,10 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 280,57 +471,96 (+0,74 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:25PM EDT. Marché ouvert.
Prix d’exercice:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00310000 | 2024-05-20 10:00AM EDT | 2024-06-21 | 314.20 | 336.50 | 339.45 | 0.00 | - | 3 | 171 | 134.74% |
| NFLX240719C00310000 | 2024-05-14 12:59PM EDT | 2024-07-19 | 306.75 | 337.95 | 341.00 | 0.00 | - | 2 | 3 | 108.22% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 2024-09-20 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 58.18% |
| NFLX241220C00310000 | 2024-05-09 11:37AM EDT | 2024-12-20 | 318.11 | 346.15 | 349.55 | 0.00 | - | 8 | 23 | 75.37% |
| NFLX250117C00310000 | 2024-05-07 1:24PM EDT | 2025-01-17 | 307.80 | 348.35 | 351.60 | 0.00 | - | 1 | 191 | 74.18% |
| NFLX250620C00310000 | 2024-04-22 11:22AM EDT | 2025-06-20 | 269.19 | 354.00 | 362.75 | 0.00 | - | 1 | 49 | 66.99% |
| NFLX251219C00310000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 283.29 | 364.00 | 373.00 | 0.00 | - | 1 | 33 | 63.29% |
| NFLX260116C00310000 | 2024-05-21 2:14PM EDT | 2026-01-16 | 369.73 | 361.50 | 375.00 | +37.98 | +11.45% | 1 | 20 | 61.63% |
| NFLX261218C00310000 | 2024-04-22 12:32PM EDT | 2026-12-18 | 299.50 | 383.00 | 393.00 | 0.00 | - | 1 | 2 | 60.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.33 | 0.00 | - | - | 1 | 266.41% |
| NFLX240531P00310000 | 2024-04-23 1:35PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 132.81% |
| NFLX240621P00310000 | 2024-05-21 11:09AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.28 | 0.00 | - | 1 | 587 | 92.97% |
| NFLX240719P00310000 | 2024-05-21 2:36PM EDT | 2024-07-19 | 0.09 | 0.01 | 0.17 | -0.21 | -70.00% | 3 | 15 | 64.75% |
| NFLX240920P00310000 | 2024-05-21 1:39PM EDT | 2024-09-20 | 0.65 | 0.01 | 0.64 | +0.20 | +44.44% | 1 | 224 | 51.88% |
| NFLX241018P00310000 | 2024-05-08 11:16AM EDT | 2024-10-18 | 0.54 | 0.19 | 1.02 | 0.00 | - | 1 | 2 | 50.64% |
| NFLX241220P00310000 | 2024-05-14 12:31PM EDT | 2024-12-20 | 1.42 | 0.86 | 1.29 | 0.00 | - | 10 | 74 | 47.44% |
| NFLX250117P00310000 | 2024-05-13 12:37PM EDT | 2025-01-17 | 1.88 | 1.31 | 1.76 | 0.00 | - | 3 | 1,133 | 46.90% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 2025-03-21 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NFLX250620P00310000 | 2024-05-02 11:01AM EDT | 2025-06-20 | 7.20 | 0.30 | 8.40 | 0.00 | - | 10 | 100 | 50.34% |
| NFLX251219P00310000 | 2024-05-01 11:06AM EDT | 2025-12-19 | 12.35 | 4.00 | 12.00 | 0.00 | - | 4 | 436 | 45.73% |
| NFLX260116P00310000 | 2024-05-16 2:03PM EDT | 2026-01-16 | 9.80 | 5.00 | 12.60 | 0.00 | - | 10 | 69 | 45.27% |
| NFLX261218P00310000 | 2024-04-24 9:35AM EDT | 2026-12-18 | 19.00 | 14.30 | 16.75 | 0.00 | - | 1 | 38 | 39.45% |
