Marchés français ouverture 4 h 38 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 746,18 -200,75 (-0,52 %) EUR/USD
1,0864 +0,0005 (+0,04 %) HANG SENG
19 322,06 +101,44 (+0,53 %) Bitcoin EUR
64 684,85 -637,43 (-0,98 %)
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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00445000 | 2024-05-06 2:02PM EDT | 2024-05-24 | 150.00 | 201.80 | 209.10 | 0.00 | - | 1 | 0 | 271.39% |
| NFLX240621C00445000 | 2024-05-08 10:46AM EDT | 2024-06-21 | 174.40 | 205.35 | 209.65 | 0.00 | - | 1 | 109 | 74.52% |
| NFLX240719C00445000 | 2024-05-01 9:40AM EDT | 2024-07-19 | 111.41 | 207.75 | 212.45 | 0.00 | - | 1 | 5 | 64.77% |
| NFLX240920C00445000 | 2024-05-21 11:08AM EDT | 2024-09-20 | 212.49 | 213.55 | 218.50 | +26.87 | +14.48% | 3 | 10 | 56.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00445000 | 2024-04-24 11:01AM EDT | 2024-05-24 | 0.50 | 0.00 | 0.01 | 0.00 | - | 6 | 12 | 121.88% |
| NFLX240531P00445000 | 2024-05-13 12:08PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | -0.28 | -93.33% | 1 | 38 | 73.44% |
| NFLX240607P00445000 | 2024-05-17 10:20AM EDT | 2024-06-07 | 0.42 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 63.28% |
| NFLX240614P00445000 | 2024-05-10 3:34PM EDT | 2024-06-14 | 0.19 | 0.01 | 0.18 | 0.00 | - | - | 7 | 55.86% |
| NFLX240621P00445000 | 2024-05-17 10:20AM EDT | 2024-06-21 | 0.21 | 0.00 | 0.18 | 0.00 | - | 1 | 232 | 52.73% |
| NFLX240719P00445000 | 2024-05-21 12:29PM EDT | 2024-07-19 | 0.64 | 0.49 | 0.74 | -0.10 | -13.51% | 1 | 145 | 46.12% |
| NFLX240920P00445000 | 2024-04-24 3:50PM EDT | 2024-09-20 | 8.45 | 1.67 | 2.11 | 0.00 | - | 1 | 16 | 38.38% |
