Marchés français ouverture 7 h 47 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0860 +0,0001 (+0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 643,83 +281,81 (+0,44 %)
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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00510000 | 2024-05-21 3:33PM EDT | 2024-05-24 | 136.45 | 136.70 | 143.90 | +50.06 | +57.95% | 2 | 6 | 161.87% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 108.20 | 115.55 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240607C00510000 | 2024-04-26 10:56AM EDT | 2024-06-07 | 55.16 | 139.10 | 144.35 | 0.00 | - | 3 | 3 | 60.94% |
| NFLX240621C00510000 | 2024-05-21 12:23PM EDT | 2024-06-21 | 139.00 | 140.80 | 145.35 | +2.30 | +1.68% | 2 | 728 | 53.55% |
| NFLX240719C00510000 | 2024-05-20 3:51PM EDT | 2024-07-19 | 138.34 | 143.20 | 149.50 | 0.00 | - | 10 | 15 | 54.93% |
| NFLX240920C00510000 | 2024-05-20 2:31PM EDT | 2024-09-20 | 146.51 | 154.00 | 158.20 | 0.00 | - | 264 | 4,302 | 48.85% |
| NFLX241018C00510000 | 2024-05-02 9:41AM EDT | 2024-10-18 | 88.50 | 159.10 | 162.10 | 0.00 | - | - | 0 | 47.83% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 168.85 | 171.90 | 0.00 | - | 6 | 25 | 47.53% |
| NFLX250117C00510000 | 2024-05-20 1:50PM EDT | 2025-01-17 | 166.05 | 172.75 | 178.25 | 0.00 | - | 1 | 478 | 48.94% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 182.80 | 186.80 | 0.00 | - | 6 | 9 | 48.51% |
| NFLX250620C00510000 | 2024-05-10 1:38PM EDT | 2025-06-20 | 162.05 | 195.75 | 198.65 | 0.00 | - | 1 | 30 | 48.38% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 144.05 | 149.85 | 0.00 | - | 1 | 45 | 17.88% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 165.15 | 170.05 | 0.00 | - | 1 | 18 | 27.43% |
| NFLX261218C00510000 | 2024-04-29 11:48AM EDT | 2026-12-18 | 184.52 | 253.05 | 262.00 | 0.00 | - | 2 | 7 | 50.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00510000 | 2024-05-21 1:19PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.75 | -0.02 | -66.67% | 6 | 234 | 123.93% |
| NFLX240531P00510000 | 2024-05-21 2:21PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.11 | -0.02 | -25.00% | 2 | 95 | 54.10% |
| NFLX240607P00510000 | 2024-05-20 10:59AM EDT | 2024-06-07 | 0.24 | 0.05 | 0.20 | 0.00 | - | 1 | 64 | 47.02% |
| NFLX240614P00510000 | 2024-05-20 12:26PM EDT | 2024-06-14 | 0.28 | 0.12 | 0.31 | 0.00 | - | 14 | 16 | 42.29% |
| NFLX240621P00510000 | 2024-05-21 1:57PM EDT | 2024-06-21 | 0.32 | 0.22 | 0.37 | -0.05 | -13.51% | 6 | 3,003 | 38.31% |
| NFLX240628P00510000 | 2024-05-20 3:53PM EDT | 2024-06-28 | 0.49 | 0.12 | 1.55 | 0.00 | - | 24 | 35 | 44.07% |
| NFLX240719P00510000 | 2024-05-21 3:27PM EDT | 2024-07-19 | 2.15 | 1.86 | 2.12 | -0.28 | -11.52% | 3 | 335 | 37.87% |
| NFLX240920P00510000 | 2024-05-21 11:03AM EDT | 2024-09-20 | 5.45 | 5.00 | 5.50 | -1.50 | -21.58% | 5 | 470 | 33.30% |
| NFLX241018P00510000 | 2024-05-21 9:42AM EDT | 2024-10-18 | 9.83 | 8.20 | 8.65 | +0.07 | +0.72% | 1 | 82 | 34.34% |
| NFLX241220P00510000 | 2024-05-20 10:35AM EDT | 2024-12-20 | 16.65 | 12.95 | 13.60 | 0.00 | - | 5 | 456 | 33.62% |
| NFLX250117P00510000 | 2024-05-21 2:56PM EDT | 2025-01-17 | 16.65 | 15.85 | 16.55 | -1.35 | -7.50% | 150 | 1,205 | 34.02% |
| NFLX250321P00510000 | 2024-05-21 2:23PM EDT | 2025-03-21 | 21.64 | 18.65 | 21.75 | -1.44 | -6.24% | 26 | 62 | 33.84% |
| NFLX250620P00510000 | 2024-05-21 3:52PM EDT | 2025-06-20 | 29.00 | 26.85 | 31.75 | -1.75 | -5.69% | 3 | 84 | 35.21% |
| NFLX251219P00510000 | 2024-05-20 12:09PM EDT | 2025-12-19 | 44.25 | 40.10 | 44.25 | 0.00 | - | 4 | 60 | 34.46% |
| NFLX260116P00510000 | 2024-05-15 11:51AM EDT | 2026-01-16 | 51.65 | 42.05 | 46.15 | 0.00 | - | 1 | 75 | 34.42% |
| NFLX261218P00510000 | 2024-05-21 3:20PM EDT | 2026-12-18 | 62.50 | 56.30 | 64.80 | -4.45 | -6.65% | 5 | 36 | 33.51% |
