La bourse ferme dans 7 h 39 min
CAC 40
8 151,71 -44,25 (-0,54 %) Euro Stoxx 50
5 055,91 -18,43 (-0,36 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0867 +0,0006 (+0,05 %) Gold future
2 424,80 -13,70 (-0,56 %) Bitcoin EUR
65 257,31 +3 724,19 (+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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00430000 | 2024-05-20 3:51PM EDT | 2024-05-24 | 207.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00430000 | 2024-05-17 10:02AM EDT | 2024-05-31 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00430000 | 2024-05-10 3:49PM EDT | 2024-06-14 | 181.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621C00430000 | 2024-05-20 1:40PM EDT | 2024-06-21 | 211.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719C00430000 | 2024-02-12 4:55PM EDT | 2024-07-19 | 146.10 | 190.30 | 194.60 | 0.00 | - | - | 1 | 0.00% |
| NFLX240920C00430000 | 2024-05-14 11:50AM EDT | 2024-09-20 | 197.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NFLX241018C00430000 | 2024-05-17 3:07PM EDT | 2024-10-18 | 204.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NFLX241220C00430000 | 2024-04-29 10:32AM EDT | 2024-12-20 | 156.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00430000 | 2024-05-06 12:42PM EDT | 2025-01-17 | 190.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX250321C00430000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 164.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620C00430000 | 2024-05-20 10:19AM EDT | 2025-06-20 | 235.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00430000 | 2024-05-20 1:18PM EDT | 2025-12-19 | 265.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX260116C00430000 | 2024-05-13 12:39PM EDT | 2026-01-16 | 249.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX261218C00430000 | 2024-05-01 1:26PM EDT | 2026-12-18 | 219.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00430000 | 2024-05-15 12:18PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240531P00430000 | 2024-05-14 3:38PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NFLX240614P00430000 | 2024-05-16 12:57PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240621P00430000 | 2024-05-17 11:14AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240719P00430000 | 2024-05-20 3:54PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFLX240920P00430000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241018P00430000 | 2024-05-15 11:34AM EDT | 2024-10-18 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241220P00430000 | 2024-05-20 3:35PM EDT | 2024-12-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117P00430000 | 2024-05-20 10:17AM EDT | 2025-01-17 | 7.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250321P00430000 | 2024-05-20 12:27PM EDT | 2025-03-21 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250620P00430000 | 2024-05-20 3:29PM EDT | 2025-06-20 | 14.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX251219P00430000 | 2024-05-13 12:43PM EDT | 2025-12-19 | 27.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX260116P00430000 | 2024-05-13 2:48PM EDT | 2026-01-16 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218P00430000 | 2024-05-10 2:40PM EDT | 2026-12-18 | 42.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
