Marchés français ouverture 6 h 51 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 0,0000 (-0,00 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 616,54 -1 025,17 (-1,56 %)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00390000 | 2024-05-17 3:38PM EDT | 2024-05-24 | 230.63 | 256.55 | 263.75 | 0.00 | - | 1 | 0 | 340.92% |
| NFLX240531C00390000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 230.93 | 258.05 | 262.10 | 0.00 | - | 1 | 1 | 162.72% |
| NFLX240621C00390000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 232.43 | 259.95 | 264.50 | 0.00 | - | 3 | 234 | 93.68% |
| NFLX240719C00390000 | 2024-04-26 9:43AM EDT | 2024-07-19 | 173.75 | 261.80 | 267.00 | 0.00 | - | 6 | 17 | 79.89% |
| NFLX240920C00390000 | 2024-05-14 11:49AM EDT | 2024-09-20 | 235.30 | 265.05 | 272.65 | 0.00 | - | 3 | 32 | 66.68% |
| NFLX241220C00390000 | 2024-04-29 11:31AM EDT | 2024-12-20 | 188.04 | 272.05 | 280.00 | 0.00 | - | 1 | 19 | 60.41% |
| NFLX250117C00390000 | 2024-05-20 2:58PM EDT | 2025-01-17 | 269.76 | 274.70 | 282.35 | 0.00 | - | 2 | 609 | 59.61% |
| NFLX250321C00390000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 200.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 266.57 | 260.95 | 268.00 | 0.00 | - | 1 | 138 | 36.00% |
| NFLX251219C00390000 | 2024-02-15 12:54PM EDT | 2025-12-19 | 256.53 | 269.70 | 277.05 | 0.00 | - | 2 | 51 | 37.44% |
| NFLX260116C00390000 | 2024-05-21 2:11PM EDT | 2026-01-16 | 306.00 | 306.05 | 313.05 | +17.10 | +5.92% | 1 | 33 | 55.85% |
| NFLX261218C00390000 | 2024-04-18 11:31AM EDT | 2026-12-18 | 307.59 | 302.00 | 310.00 | 0.00 | - | 1 | 22 | 44.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00390000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.01 | 0.00 | - | 12 | 15 | 162.50% |
| NFLX240531P00390000 | 2024-05-10 1:37PM EDT | 2024-05-31 | 0.04 | 0.00 | 1.26 | 0.00 | - | - | 1 | 142.53% |
| NFLX240621P00390000 | 2024-05-21 3:30PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.30 | +0.01 | +16.67% | 15 | 644 | 67.77% |
| NFLX240719P00390000 | 2024-05-13 11:06AM EDT | 2024-07-19 | 0.47 | 0.13 | 0.58 | 0.00 | - | 3 | 21 | 54.35% |
| NFLX240920P00390000 | 2024-05-15 10:57AM EDT | 2024-09-20 | 1.29 | 0.67 | 1.03 | 0.00 | - | 1 | 414 | 43.88% |
| NFLX241018P00390000 | 2024-05-21 11:34AM EDT | 2024-10-18 | 1.85 | 0.96 | 2.16 | -0.15 | -7.50% | 6 | 15 | 44.86% |
| NFLX241220P00390000 | 2024-05-21 9:57AM EDT | 2024-12-20 | 3.12 | 2.61 | 3.35 | -1.08 | -25.71% | 1 | 294 | 41.00% |
| NFLX250117P00390000 | 2024-05-17 3:17PM EDT | 2025-01-17 | 4.90 | 3.55 | 4.35 | 0.00 | - | 14 | 989 | 40.74% |
| NFLX250321P00390000 | 2024-05-21 11:23AM EDT | 2025-03-21 | 5.70 | 4.85 | 10.65 | -0.76 | -11.76% | 1 | 15 | 45.31% |
| NFLX250620P00390000 | 2024-05-20 1:03PM EDT | 2025-06-20 | 10.01 | 5.95 | 11.70 | 0.00 | - | 1 | 336 | 40.83% |
| NFLX251219P00390000 | 2024-05-17 12:26PM EDT | 2025-12-19 | 18.55 | 13.30 | 19.85 | 0.00 | - | 1 | 623 | 39.91% |
| NFLX260116P00390000 | 2024-05-20 3:34PM EDT | 2026-01-16 | 18.09 | 17.20 | 20.40 | 0.00 | - | 2 | 93 | 39.34% |
| NFLX261218P00390000 | 2024-05-21 9:43AM EDT | 2026-12-18 | 29.95 | 24.25 | 33.00 | +0.25 | +0.84% | 2 | 20 | 37.76% |
