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
61 532,57 +1 427,02 (+2,37 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00350000 | 2024-05-13 1:03PM EDT | 2024-05-24 | 264.36 | 267.75 | 274.50 | 0.00 | - | 1 | 0 | 134.38% |
| NFLX240614C00350000 | 2024-05-13 1:03PM EDT | 2024-06-14 | 265.37 | 270.80 | 274.05 | 0.00 | - | 1 | 1 | 106.25% |
| NFLX240621C00350000 | 2024-05-16 9:35AM EDT | 2024-06-21 | 266.05 | 270.90 | 274.35 | 0.00 | - | 2 | 298 | 97.27% |
| NFLX240719C00350000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 213.25 | 272.85 | 275.75 | 0.00 | - | 2 | 1 | 83.08% |
| NFLX240920C00350000 | 2024-05-17 9:56AM EDT | 2024-09-20 | 278.45 | 276.70 | 280.15 | +8.67 | +3.21% | 11 | 85 | 70.75% |
| NFLX241220C00350000 | 2024-05-13 2:18PM EDT | 2024-12-20 | 279.30 | 281.30 | 288.45 | 0.00 | - | 1 | 10 | 64.14% |
| NFLX250117C00350000 | 2024-05-10 1:03PM EDT | 2025-01-17 | 276.35 | 283.40 | 289.35 | 0.00 | - | 2 | 437 | 62.31% |
| NFLX250620C00350000 | 2024-05-15 3:35PM EDT | 2025-06-20 | 296.95 | 293.60 | 302.00 | 0.00 | - | 1 | 30 | 59.10% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 64.66% |
| NFLX260116C00350000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 309.01 | 309.00 | 317.00 | 0.00 | - | 1 | 66 | 57.43% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 274.05 | 282.80 | 0.00 | - | 4 | 32 | 29.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.87 | 0.00 | - | - | 1 | 127.78% |
| NFLX240607P00350000 | 2024-05-13 11:25AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.86 | 0.00 | - | 1 | 1 | 104.20% |
| NFLX240621P00350000 | 2024-05-17 11:42AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 1 | 1,715 | 63.87% |
| NFLX240719P00350000 | 2024-05-17 9:53AM EDT | 2024-07-19 | 0.25 | 0.11 | 0.69 | -0.12 | -32.43% | 72 | 129 | 59.60% |
| NFLX240920P00350000 | 2024-05-17 10:01AM EDT | 2024-09-20 | 0.66 | 0.47 | 0.82 | -0.10 | -13.16% | 12 | 800 | 46.51% |
| NFLX241018P00350000 | 2024-05-10 11:32AM EDT | 2024-10-18 | 1.69 | 0.52 | 2.01 | +0.39 | +30.00% | 4 | 6 | 48.67% |
| NFLX241220P00350000 | 2024-05-16 11:27AM EDT | 2024-12-20 | 2.42 | 1.85 | 2.53 | 0.00 | - | 1 | 81 | 42.78% |
| NFLX250117P00350000 | 2024-05-15 12:00PM EDT | 2025-01-17 | 3.25 | 2.81 | 3.35 | 0.00 | - | 2 | 1,702 | 42.54% |
| NFLX250321P00350000 | 2024-04-29 3:06PM EDT | 2025-03-21 | 7.40 | 2.50 | 7.55 | 0.00 | - | 2 | 14 | 45.62% |
| NFLX250620P00350000 | 2024-05-15 3:31PM EDT | 2025-06-20 | 7.52 | 3.25 | 11.45 | 0.00 | - | 2 | 813 | 44.82% |
| NFLX251219P00350000 | 2024-05-17 1:42PM EDT | 2025-12-19 | 12.82 | 10.95 | 16.90 | -0.45 | -3.39% | 1 | 216 | 41.81% |
| NFLX260116P00350000 | 2024-05-15 10:32AM EDT | 2026-01-16 | 14.00 | 12.85 | 17.20 | 0.00 | - | 1 | 267 | 41.07% |
| NFLX261218P00350000 | 2024-05-09 3:14PM EDT | 2026-12-18 | 23.52 | 19.75 | 27.55 | 0.00 | - | 1 | 44 | 38.89% |
