La bourse ferme dans 7 h 42 min
CAC 40
8 157,51 -38,45 (-0,47 %) Euro Stoxx 50
5 058,15 -16,19 (-0,32 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0870 +0,0008 (+0,08 %) Gold future
2 423,40 -15,10 (-0,62 %) Bitcoin EUR
65 273,95 +3 724,14 (+6,05 %)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00360000 | 2024-05-17 9:42AM EDT | 2024-05-24 | 257.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240607C00360000 | 2024-05-15 9:37AM EDT | 2024-06-07 | 255.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621C00360000 | 2024-05-20 3:12PM EDT | 2024-06-21 | 284.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240719C00360000 | 2024-05-10 10:45AM EDT | 2024-07-19 | 256.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00360000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 262.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 2024-10-18 | 261.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241220C00360000 | 2024-05-08 1:13PM EDT | 2024-12-20 | 268.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250117C00360000 | 2024-04-25 1:08PM EDT | 2025-01-17 | 223.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00360000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 281.03 | 231.50 | 239.70 | 0.00 | - | 1 | 21 | 0.00% |
| NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 2025-12-19 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 0.00% |
| NFLX260116C00360000 | 2024-05-20 11:43AM EDT | 2026-01-16 | 311.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 2026-12-18 | 338.45 | 313.00 | 323.00 | 0.00 | - | 1 | 7 | 45.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00360000 | 2024-05-20 1:49PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| NFLX240719P00360000 | 2024-05-09 11:03AM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240920P00360000 | 2024-05-20 1:07PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241018P00360000 | 2024-05-17 9:34AM EDT | 2024-10-18 | 1.34 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| NFLX241220P00360000 | 2024-05-13 12:54PM EDT | 2024-12-20 | 2.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250117P00360000 | 2024-05-20 1:07PM EDT | 2025-01-17 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321P00360000 | 2024-05-14 2:53PM EDT | 2025-03-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250620P00360000 | 2024-05-08 12:35PM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX251219P00360000 | 2024-05-20 1:21PM EDT | 2025-12-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX260116P00360000 | 2024-05-20 12:07PM EDT | 2026-01-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX261218P00360000 | 2024-05-20 1:14PM EDT | 2026-12-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
