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
61 460,11 +1 435,72 (+2,39 %)
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:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00465000 | 2024-05-10 10:25AM EDT | 2024-05-24 | 150.00 | 152.90 | 159.65 | 0.00 | - | 2 | 12 | 86.91% |
| NFLX240531C00465000 | 2024-05-13 12:49PM EDT | 2024-05-31 | 151.40 | 153.05 | 160.40 | 0.00 | - | 3 | 3 | 73.24% |
| NFLX240621C00465000 | 2024-05-14 12:25PM EDT | 2024-06-21 | 154.63 | 156.65 | 160.10 | 0.00 | - | 1 | 74 | 58.52% |
| NFLX240719C00465000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 153.53 | 158.65 | 163.00 | 0.00 | - | 1 | 6 | 51.68% |
| NFLX240920C00465000 | 2024-05-17 1:21PM EDT | 2024-09-20 | 167.82 | 167.10 | 169.75 | +9.57 | +6.05% | 6 | 25 | 50.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00465000 | 2024-05-16 11:42AM EDT | 2024-05-24 | 0.16 | 0.00 | 0.38 | 0.00 | - | 2 | 19 | 87.89% |
| NFLX240531P00465000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 0.05 | 0.00 | 1.17 | 0.00 | - | 3 | 11 | 72.56% |
| NFLX240607P00465000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 49.32% |
| NFLX240621P00465000 | 2024-05-15 2:49PM EDT | 2024-06-21 | 0.32 | 0.12 | 0.65 | 0.00 | - | 13 | 359 | 46.63% |
| NFLX240719P00465000 | 2024-05-10 9:33AM EDT | 2024-07-19 | 1.27 | 1.25 | 1.50 | 0.00 | - | 2 | 36 | 40.15% |
| NFLX240920P00465000 | 2024-05-16 2:26PM EDT | 2024-09-20 | 3.85 | 3.65 | 3.90 | -0.59 | -13.29% | 4 | 107 | 34.85% |
