La bourse ferme dans 4 h 31 min
CAC 40
8 120,14 -75,82 (-0,93 %) Euro Stoxx 50
5 040,16 -34,18 (-0,67 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0870 +0,0008 (+0,08 %) Gold future
2 422,70 -15,80 (-0,65 %) Bitcoin EUR
65 295,36 +3 491,03 (+5,65 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00480000 | 2024-04-30 12:00PM EDT | 2024-05-24 | 75.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 2024-05-31 | 74.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240621C00480000 | 2024-05-20 3:29PM EDT | 2024-06-21 | 165.95 | 0.00 | 0.00 | 0.00 | - | 30 | 1,263 | 0.00% |
| NFLX240719C00480000 | 2024-05-20 2:44PM EDT | 2024-07-19 | 167.13 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| NFLX240920C00480000 | 2024-05-14 11:49AM EDT | 2024-09-20 | 151.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NFLX241220C00480000 | 2024-05-16 3:19PM EDT | 2024-12-20 | 159.87 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| NFLX250117C00480000 | 2024-05-10 1:45PM EDT | 2025-01-17 | 163.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321C00480000 | 2024-05-08 11:45AM EDT | 2025-03-21 | 177.52 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| NFLX250620C00480000 | 2024-04-25 10:14AM EDT | 2025-06-20 | 143.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00480000 | 2024-05-15 12:17PM EDT | 2025-12-19 | 207.04 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| NFLX260116C00480000 | 2024-05-15 12:15PM EDT | 2026-01-16 | 210.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00480000 | 2024-05-16 9:34AM EDT | 2026-12-18 | 243.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00480000 | 2024-05-20 3:12PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| NFLX240531P00480000 | 2024-05-20 2:54PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NFLX240607P00480000 | 2024-05-13 11:53AM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240614P00480000 | 2024-05-20 1:11PM EDT | 2024-06-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240621P00480000 | 2024-05-20 12:07PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 28 | 868 | 25.00% |
| NFLX240719P00480000 | 2024-05-20 3:12PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 166 | 256 | 12.50% |
| NFLX240920P00480000 | 2024-05-20 10:10AM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241018P00480000 | 2024-05-20 3:28PM EDT | 2024-10-18 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX241220P00480000 | 2024-05-20 2:29PM EDT | 2024-12-20 | 10.37 | 0.00 | 0.00 | 0.00 | - | 128 | 1,667 | 6.25% |
| NFLX250117P00480000 | 2024-05-20 3:04PM EDT | 2025-01-17 | 13.00 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| NFLX250321P00480000 | 2024-05-16 2:30PM EDT | 2025-03-21 | 21.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250620P00480000 | 2024-05-20 2:08PM EDT | 2025-06-20 | 23.45 | 0.00 | 0.00 | 0.00 | - | 8 | 474 | 6.25% |
| NFLX251219P00480000 | 2024-05-20 3:30PM EDT | 2025-12-19 | 33.83 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| NFLX260116P00480000 | 2024-05-15 11:50AM EDT | 2026-01-16 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218P00480000 | 2024-05-20 3:27PM EDT | 2026-12-18 | 52.60 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 3.13% |
