La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 568,73 +1 604,21 (+2,68 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00330000 | 2024-04-24 10:05AM EDT | 2024-06-21 | 236.44 | 290.80 | 294.25 | 0.00 | - | 1 | 204 | 104.88% |
| NFLX240920C00330000 | 2024-04-09 1:01PM EDT | 2024-09-20 | 299.16 | 288.00 | 290.80 | 0.00 | - | 1 | 31 | 0.00% |
| NFLX241220C00330000 | 2024-04-09 1:01PM EDT | 2024-12-20 | 304.66 | 293.70 | 297.00 | 0.00 | - | 1 | 5 | 51.61% |
| NFLX250117C00330000 | 2024-04-26 2:06PM EDT | 2025-01-17 | 248.83 | 302.10 | 309.35 | 0.00 | - | 1 | 467 | 66.48% |
| NFLX250620C00330000 | 2024-04-17 11:50AM EDT | 2025-06-20 | 310.53 | 311.00 | 321.00 | 0.00 | - | 2 | 24 | 62.09% |
| NFLX251219C00330000 | 2024-04-02 10:45AM EDT | 2025-12-19 | 317.41 | 266.00 | 274.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX260116C00330000 | 2024-04-17 3:44PM EDT | 2026-01-16 | 327.00 | 325.00 | 333.00 | 0.00 | - | 1 | 10 | 59.12% |
| NFLX261218C00330000 | 2024-04-19 9:44AM EDT | 2026-12-18 | 296.50 | 343.00 | 353.00 | 0.00 | - | 1 | 1 | 56.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00330000 | 2024-04-22 11:12AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.19 | 0.00 | - | 1 | 5 | 166.41% |
| NFLX240621P00330000 | 2024-05-09 11:12AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.13 | 0.00 | - | 6 | 822 | 72.66% |
| NFLX240719P00330000 | 2024-05-16 10:36AM EDT | 2024-07-19 | 0.27 | 0.01 | 0.69 | 0.00 | - | 1 | 130 | 64.06% |
| NFLX240920P00330000 | 2024-05-03 9:55AM EDT | 2024-09-20 | 0.93 | 0.27 | 0.86 | 0.00 | - | 4 | 303 | 51.14% |
| NFLX241018P00330000 | 2024-05-08 11:17AM EDT | 2024-10-18 | 1.10 | 0.37 | 1.39 | 0.00 | - | - | 1 | 49.82% |
| NFLX241220P00330000 | 2024-05-13 11:12AM EDT | 2024-12-20 | 1.85 | 1.33 | 1.98 | 0.00 | - | 9 | 71 | 44.56% |
| NFLX250117P00330000 | 2024-05-16 11:23AM EDT | 2025-01-17 | 2.40 | 2.14 | 2.63 | 0.00 | - | 1 | 1,415 | 44.17% |
| NFLX250321P00330000 | 2024-05-06 9:49AM EDT | 2025-03-21 | 4.50 | 0.00 | 9.60 | 0.00 | - | 1 | 0 | 52.64% |
| NFLX250620P00330000 | 2024-04-23 3:35PM EDT | 2025-06-20 | 7.95 | 1.00 | 11.00 | 0.00 | - | 1 | 61 | 47.99% |
| NFLX251219P00330000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 12.62 | 8.80 | 13.75 | 0.00 | - | 2 | 354 | 42.40% |
| NFLX260116P00330000 | 2024-05-01 9:56AM EDT | 2026-01-16 | 16.33 | 9.45 | 14.60 | 0.00 | - | 1 | 40 | 42.17% |
| NFLX261218P00330000 | 2024-04-19 1:32PM EDT | 2026-12-18 | 24.40 | 15.45 | 24.15 | 0.00 | - | 1 | 67 | 39.93% |
