La bourse est fermée
Dow Jones
39 845,42 +38,65 (+0,10 %) Nasdaq
16 815,98 +21,11 (+0,13 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 354,26 +1 298,14 (+2,06 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:11PM EDT. Marché ouvert.
Prix d’exercice:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00475000 | 2024-04-15 2:12PM EDT | 2024-05-24 | 136.12 | 137.40 | 141.35 | 0.00 | - | - | 1 | 0.00% |
| NFLX240531C00475000 | 2024-05-16 9:52AM EDT | 2024-05-31 | 143.58 | 170.50 | 173.05 | 0.00 | - | - | 2 | 95.85% |
| NFLX240621C00475000 | 2024-05-21 10:17AM EDT | 2024-06-21 | 169.05 | 171.95 | 174.25 | +0.17 | +0.10% | 2 | 103 | 56.60% |
| NFLX240719C00475000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 153.25 | 174.60 | 177.60 | 0.00 | - | 2 | 5 | 53.56% |
| NFLX240920C00475000 | 2024-05-13 3:39PM EDT | 2024-09-20 | 156.56 | 182.00 | 184.15 | 0.00 | - | 1 | 12 | 50.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00475000 | 2024-05-20 2:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 165 | 87.50% |
| NFLX240531P00475000 | 2024-05-21 12:32PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.07 | 0.00 | - | 20 | 75 | 63.28% |
| NFLX240607P00475000 | 2024-05-07 12:04PM EDT | 2024-06-07 | 0.25 | 0.02 | 0.14 | 0.00 | - | 1 | 18 | 52.44% |
| NFLX240621P00475000 | 2024-05-20 12:07PM EDT | 2024-06-21 | 0.16 | 0.11 | 0.42 | 0.00 | - | 19 | 615 | 48.10% |
| NFLX240628P00475000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.39 | 0.00 | 1.34 | 0.00 | - | 17 | 22 | 52.41% |
| NFLX240719P00475000 | 2024-05-21 11:22AM EDT | 2024-07-19 | 1.09 | 1.01 | 1.18 | -0.23 | -17.42% | 3 | 191 | 41.30% |
| NFLX240920P00475000 | 2024-05-17 3:33PM EDT | 2024-09-20 | 4.55 | 3.05 | 3.30 | 0.00 | - | 15 | 126 | 35.40% |
