La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 487,41 +1 333,36 (+2,22 %)
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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00455000 | 2024-05-13 3:44PM EDT | 2024-05-31 | 164.00 | 163.05 | 170.35 | 0.00 | - | 2 | 7 | 77.54% |
| NFLX240621C00455000 | 2024-05-16 2:39PM EDT | 2024-06-21 | 159.69 | 166.55 | 170.00 | 0.00 | - | 1 | 69 | 61.55% |
| NFLX240719C00455000 | 2024-04-26 9:44AM EDT | 2024-07-19 | 113.10 | 169.80 | 172.70 | 0.00 | - | 2 | 11 | 55.92% |
| NFLX240920C00455000 | 2024-04-18 12:00PM EDT | 2024-09-20 | 178.80 | 176.35 | 180.60 | 0.00 | - | 2 | 4 | 51.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00455000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 1.50 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 84.38% |
| NFLX240531P00455000 | 2024-05-14 3:04PM EDT | 2024-05-31 | 0.10 | 0.03 | 1.17 | 0.00 | - | 10 | 24 | 77.56% |
| NFLX240607P00455000 | 2024-05-07 9:47AM EDT | 2024-06-07 | 0.15 | 0.01 | 1.22 | 0.00 | - | - | 6 | 63.57% |
| NFLX240614P00455000 | 2024-05-06 11:57AM EDT | 2024-06-14 | 1.09 | 0.04 | 0.23 | 0.00 | - | - | 1 | 48.05% |
| NFLX240621P00455000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 0.36 | 0.10 | 0.62 | 0.00 | - | 1 | 164 | 49.29% |
| NFLX240719P00455000 | 2024-05-17 1:00PM EDT | 2024-07-19 | 1.02 | 1.02 | 1.25 | -0.30 | -22.73% | 3 | 106 | 41.27% |
| NFLX240920P00455000 | 2024-05-16 1:58PM EDT | 2024-09-20 | 3.72 | 2.96 | 3.30 | 0.00 | - | 5 | 129 | 35.51% |
