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
61 402,34 +1 400,10 (+2,33 %)
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:485.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00485000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 73.98 | 132.90 | 139.70 | 0.00 | - | - | 1 | 76.86% |
| NFLX240531C00485000 | 2024-05-02 3:05PM EDT | 2024-05-31 | 82.00 | 133.10 | 140.45 | 0.00 | - | 1 | 2 | 64.75% |
| NFLX240621C00485000 | 2024-05-09 3:29PM EDT | 2024-06-21 | 138.55 | 136.85 | 140.10 | +6.73 | +5.11% | 4 | 375 | 51.96% |
| NFLX240719C00485000 | 2024-05-07 3:12PM EDT | 2024-07-19 | 127.51 | 139.60 | 145.40 | 0.00 | - | 2 | 10 | 55.83% |
| NFLX240920C00485000 | 2024-05-16 3:17PM EDT | 2024-09-20 | 141.07 | 148.95 | 151.85 | 0.00 | - | 4 | 8 | 47.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00485000 | 2024-05-14 12:36PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.50 | 0.00 | - | 17 | 112 | 79.39% |
| NFLX240531P00485000 | 2024-05-15 10:34AM EDT | 2024-05-31 | 0.42 | 0.00 | 1.18 | 0.00 | - | 10 | 298 | 63.40% |
| NFLX240607P00485000 | 2024-05-07 10:17AM EDT | 2024-06-07 | 0.71 | 0.09 | 1.32 | 0.00 | - | 20 | 22 | 53.27% |
| NFLX240614P00485000 | 2024-05-17 1:56PM EDT | 2024-06-14 | 0.22 | 0.14 | 0.33 | -0.19 | -46.34% | 5 | 3 | 41.11% |
| NFLX240621P00485000 | 2024-05-17 1:34PM EDT | 2024-06-21 | 0.38 | 0.29 | 0.41 | -0.11 | -22.45% | 5 | 410 | 37.94% |
| NFLX240719P00485000 | 2024-05-17 9:55AM EDT | 2024-07-19 | 2.15 | 1.91 | 2.21 | -0.36 | -14.34% | 52 | 151 | 38.14% |
| NFLX240920P00485000 | 2024-05-16 3:53PM EDT | 2024-09-20 | 6.16 | 5.00 | 5.45 | 0.00 | - | 2 | 107 | 33.64% |
