Marchés français ouverture 3 h 13 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 719,35 -227,58 (-0,58 %) EUR/USD
1,0857 -0,0002 (-0,02 %) HANG SENG
19 243,76 +23,14 (+0,12 %) Bitcoin EUR
64 403,60 -1 289,70 (-1,96 %)
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:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00460000 | 2024-05-03 9:45AM EDT | 2024-05-24 | 111.65 | 186.60 | 193.85 | 0.00 | - | 1 | 2 | 247.68% |
| NFLX240531C00460000 | 2024-04-26 11:03AM EDT | 2024-05-31 | 99.13 | 188.30 | 193.20 | 0.00 | - | 1 | 6 | 82.91% |
| NFLX240621C00460000 | 2024-05-21 11:07AM EDT | 2024-06-21 | 189.00 | 190.35 | 194.80 | +31.02 | +19.64% | 3 | 741 | 69.49% |
| NFLX240719C00460000 | 2024-05-17 9:36AM EDT | 2024-07-19 | 161.78 | 193.00 | 197.75 | 0.00 | - | 5 | 32 | 61.03% |
| NFLX240920C00460000 | 2024-05-21 11:10AM EDT | 2024-09-20 | 198.22 | 197.85 | 204.05 | +25.35 | +14.66% | 1 | 343 | 52.39% |
| NFLX241018C00460000 | 2024-05-06 3:17PM EDT | 2024-10-18 | 154.60 | 202.85 | 207.60 | 0.00 | - | - | 1 | 52.81% |
| NFLX241220C00460000 | 2024-05-17 2:39PM EDT | 2024-12-20 | 184.44 | 210.55 | 214.70 | 0.00 | - | 2 | 11 | 51.40% |
| NFLX250117C00460000 | 2024-05-20 3:14PM EDT | 2025-01-17 | 209.90 | 214.45 | 219.00 | 0.00 | - | 1 | 375 | 51.72% |
| NFLX250321C00460000 | 2024-04-25 11:41AM EDT | 2025-03-21 | 146.88 | 220.30 | 227.80 | 0.00 | - | 1 | 4 | 51.16% |
| NFLX250620C00460000 | 2024-05-17 10:25AM EDT | 2025-06-20 | 209.87 | 233.30 | 236.30 | 0.00 | - | 1 | 35 | 51.10% |
| NFLX251219C00460000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 229.41 | 226.45 | 231.10 | 0.00 | - | 2 | 55 | 40.53% |
| NFLX260116C00460000 | 2024-05-09 11:50AM EDT | 2026-01-16 | 226.29 | 255.05 | 260.45 | 0.00 | - | 11 | 75 | 51.42% |
| NFLX261218C00460000 | 2024-04-23 10:27AM EDT | 2026-12-18 | 216.65 | 283.30 | 292.60 | 0.00 | - | 1 | 31 | 51.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00460000 | 2024-05-16 11:35AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.35 | 0.00 | - | 3 | 22 | 155.47% |
| NFLX240531P00460000 | 2024-05-16 11:42AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.06 | 0.00 | - | 2 | 13 | 72.27% |
| NFLX240614P00460000 | 2024-05-10 2:11PM EDT | 2024-06-14 | 0.26 | 0.02 | 0.20 | 0.00 | - | 2 | 22 | 52.15% |
| NFLX240621P00460000 | 2024-05-20 2:06PM EDT | 2024-06-21 | 0.25 | 0.14 | 0.25 | +0.08 | +47.06% | 3 | 603 | 50.49% |
| NFLX240719P00460000 | 2024-05-21 3:48PM EDT | 2024-07-19 | 0.80 | 0.66 | 0.92 | -0.09 | -10.11% | 8 | 136 | 44.07% |
| NFLX240920P00460000 | 2024-05-20 2:22PM EDT | 2024-09-20 | 2.82 | 2.15 | 2.62 | 0.00 | - | 6 | 830 | 37.12% |
| NFLX241018P00460000 | 2024-05-16 11:15AM EDT | 2024-10-18 | 4.50 | 3.10 | 4.25 | -1.80 | -28.57% | 1 | 14 | 37.26% |
| NFLX241220P00460000 | 2024-05-21 11:03AM EDT | 2024-12-20 | 7.55 | 6.90 | 7.25 | -2.55 | -25.25% | 37 | 256 | 35.81% |
| NFLX250117P00460000 | 2024-05-21 2:00PM EDT | 2025-01-17 | 9.40 | 8.45 | 9.30 | -1.80 | -16.07% | 3 | 681 | 36.13% |
| NFLX250321P00460000 | 2024-05-16 2:32PM EDT | 2025-03-21 | 17.15 | 12.25 | 12.90 | 0.00 | - | 2 | 16 | 35.61% |
| NFLX250620P00460000 | 2024-05-20 12:51PM EDT | 2025-06-20 | 19.83 | 17.15 | 21.05 | 0.00 | - | 10 | 206 | 37.12% |
| NFLX251219P00460000 | 2024-04-09 11:52AM EDT | 2025-12-19 | 37.42 | 33.40 | 36.85 | 0.00 | - | 1 | 204 | 38.83% |
| NFLX260116P00460000 | 2024-05-15 11:49AM EDT | 2026-01-16 | 36.70 | 28.75 | 34.95 | 0.00 | - | 1 | 42 | 37.01% |
| NFLX261218P00460000 | 2024-05-14 12:12PM EDT | 2026-12-18 | 50.09 | 40.35 | 49.85 | 0.00 | - | 2 | 41 | 35.19% |
