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
61 590,63 +1 668,02 (+2,78 %)
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:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00495000 | 2024-04-24 12:10PM EDT | 2024-05-31 | 64.15 | 123.15 | 130.45 | 0.00 | - | 4 | 4 | 60.52% |
| NFLX240621C00495000 | 2024-05-17 3:01PM EDT | 2024-06-21 | 128.76 | 127.15 | 130.45 | +0.46 | +0.36% | 1 | 248 | 56.20% |
| NFLX240628C00495000 | 2024-05-10 2:01PM EDT | 2024-06-28 | 130.81 | 125.55 | 133.35 | +11.84 | +9.95% | - | 1 | 59.38% |
| NFLX240719C00495000 | 2024-05-15 3:36PM EDT | 2024-07-19 | 131.47 | 130.15 | 135.25 | 0.00 | - | 2 | 5 | 52.23% |
| NFLX240920C00495000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 83.56 | 140.15 | 142.80 | 0.00 | - | 1 | 33 | 45.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00495000 | 2024-05-17 3:44PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.45 | -0.02 | -40.00% | 22 | 65 | 72.36% |
| NFLX240531P00495000 | 2024-05-17 9:43AM EDT | 2024-05-31 | 0.11 | 0.06 | 1.19 | +0.08 | +266.67% | 11 | 491 | 59.42% |
| NFLX240607P00495000 | 2024-05-13 1:30PM EDT | 2024-06-07 | 0.44 | 0.10 | 1.34 | 0.00 | - | 2 | 22 | 55.57% |
| NFLX240614P00495000 | 2024-05-15 10:13AM EDT | 2024-06-14 | 0.36 | 0.20 | 0.38 | 0.00 | - | 22 | 29 | 38.92% |
| NFLX240621P00495000 | 2024-05-17 2:24PM EDT | 2024-06-21 | 0.44 | 0.34 | 0.49 | -0.09 | -16.98% | 16 | 857 | 36.16% |
| NFLX240719P00495000 | 2024-05-17 2:26PM EDT | 2024-07-19 | 2.57 | 2.33 | 2.67 | -0.53 | -17.10% | 5 | 124 | 37.13% |
| NFLX240920P00495000 | 2024-05-15 9:46AM EDT | 2024-09-20 | 7.48 | 6.15 | 6.45 | 0.00 | - | 1 | 145 | 33.10% |
