La bourse est fermée
Dow Jones
39 827,49 +20,72 (+0,05 %) Nasdaq
16 804,29 +9,41 (+0,06 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 197,61 +980,03 (+1,55 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:41PM EDT. Marché ouvert.
Prix d’exercice:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 2024-05-24 | 141.10 | 197.85 | 204.60 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240621C00420000 | 2024-05-20 10:02AM EDT | 2024-06-21 | 205.07 | 227.60 | 229.70 | 0.00 | - | 3 | 886 | 85.35% |
| NFLX240719C00420000 | 2024-04-29 12:51PM EDT | 2024-07-19 | 145.50 | 228.60 | 232.05 | 0.00 | - | 3 | 8 | 69.66% |
| NFLX240920C00420000 | 2024-05-21 2:06PM EDT | 2024-09-20 | 236.01 | 233.90 | 236.55 | +34.71 | +17.24% | 1 | 252 | 59.27% |
| NFLX241018C00420000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 171.00 | 236.00 | 239.55 | 0.00 | - | 1 | 1 | 57.51% |
| NFLX241220C00420000 | 2024-04-25 1:14PM EDT | 2024-12-20 | 168.95 | 242.85 | 245.90 | 0.00 | - | 5 | 33 | 55.90% |
| NFLX250117C00420000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 185.50 | 245.55 | 248.90 | 0.00 | - | 42 | 632 | 55.36% |
| NFLX250620C00420000 | 2024-05-16 10:08AM EDT | 2025-06-20 | 232.39 | 259.05 | 266.00 | 0.00 | - | 7 | 25 | 53.80% |
| NFLX251219C00420000 | 2024-05-20 11:54AM EDT | 2025-12-19 | 264.55 | 277.75 | 281.55 | 0.00 | - | 10 | 284 | 53.31% |
| NFLX260116C00420000 | 2024-05-20 11:37AM EDT | 2026-01-16 | 267.65 | 280.15 | 285.30 | 0.00 | - | 2 | 325 | 53.55% |
| NFLX261218C00420000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 231.40 | 305.00 | 313.85 | 0.00 | - | 1 | 6 | 53.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00420000 | 2024-05-21 12:04PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 210 | 118.75% |
| NFLX240531P00420000 | 2024-05-14 3:54PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | 60 | 162 | 82.03% |
| NFLX240607P00420000 | 2024-05-15 3:34PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 2 | 67.38% |
| NFLX240614P00420000 | 2024-05-06 11:57AM EDT | 2024-06-14 | 0.87 | 0.00 | 0.14 | 0.00 | - | - | 1 | 59.57% |
| NFLX240621P00420000 | 2024-05-20 3:13PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.30 | 0.00 | - | 37 | 699 | 57.28% |
| NFLX240719P00420000 | 2024-05-20 11:13AM EDT | 2024-07-19 | 0.54 | 0.37 | 0.54 | 0.00 | - | 1 | 43 | 48.88% |
| NFLX240920P00420000 | 2024-05-21 1:00PM EDT | 2024-09-20 | 1.36 | 1.25 | 1.51 | -0.14 | -9.33% | 17 | 426 | 40.09% |
| NFLX241018P00420000 | 2024-05-13 3:16PM EDT | 2024-10-18 | 3.53 | 2.00 | 3.05 | 0.00 | - | 3 | 78 | 41.36% |
| NFLX241220P00420000 | 2024-05-20 12:42PM EDT | 2024-12-20 | 4.92 | 4.20 | 4.80 | 0.00 | - | 2 | 81 | 38.38% |
| NFLX250117P00420000 | 2024-05-20 1:39PM EDT | 2025-01-17 | 6.39 | 5.80 | 6.05 | 0.00 | - | 6 | 2,300 | 38.16% |
| NFLX250321P00420000 | 2024-05-21 12:30PM EDT | 2025-03-21 | 9.01 | 7.90 | 8.95 | -0.36 | -3.84% | 2 | 171 | 37.67% |
| NFLX250620P00420000 | 2024-05-20 1:18PM EDT | 2025-06-20 | 13.01 | 11.10 | 13.10 | 0.00 | - | 3 | 446 | 36.98% |
| NFLX251219P00420000 | 2024-05-10 10:25AM EDT | 2025-12-19 | 24.82 | 20.70 | 22.00 | 0.00 | - | 1 | 262 | 36.49% |
| NFLX260116P00420000 | 2024-05-20 3:34PM EDT | 2026-01-16 | 23.09 | 22.55 | 25.25 | 0.00 | - | 2 | 123 | 37.54% |
| NFLX261218P00420000 | 2024-05-08 9:52AM EDT | 2026-12-18 | 39.75 | 34.10 | 37.60 | 0.00 | - | 1 | 27 | 35.48% |
