Marchés français ouverture 8 h 27 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
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 410,36 +162,61 (+0,25 %)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00520000 | 2024-05-20 3:46PM EDT | 2024-05-24 | 122.97 | 126.95 | 134.50 | 0.00 | - | 3 | 26 | 86.52% |
| NFLX240531C00520000 | 2024-05-09 9:48AM EDT | 2024-05-31 | 87.55 | 128.35 | 132.30 | 0.00 | - | 1 | 5 | 78.81% |
| NFLX240607C00520000 | 2024-05-17 10:07AM EDT | 2024-06-07 | 104.93 | 129.35 | 132.90 | 0.00 | - | 1 | 2 | 65.71% |
| NFLX240621C00520000 | 2024-05-20 3:29PM EDT | 2024-06-21 | 127.20 | 131.00 | 135.40 | 0.00 | - | 7 | 489 | 50.65% |
| NFLX240628C00520000 | 2024-05-15 9:33AM EDT | 2024-06-28 | 100.50 | 130.15 | 136.35 | 0.00 | - | - | 1 | 56.19% |
| NFLX240719C00520000 | 2024-05-17 11:18AM EDT | 2024-07-19 | 109.20 | 134.30 | 140.45 | 0.00 | - | 1 | 54 | 53.51% |
| NFLX240920C00520000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 146.20 | 145.25 | 148.65 | +14.71 | +11.19% | 4 | 293 | 46.74% |
| NFLX241018C00520000 | 2024-04-25 3:23PM EDT | 2024-10-18 | 88.13 | 150.65 | 155.20 | 0.00 | - | - | 1 | 48.16% |
| NFLX241220C00520000 | 2024-05-21 12:50PM EDT | 2024-12-20 | 156.42 | 160.80 | 165.10 | +21.92 | +16.30% | 6 | 69 | 47.51% |
| NFLX250117C00520000 | 2024-05-20 2:58PM EDT | 2025-01-17 | 159.98 | 166.90 | 170.55 | 0.00 | - | 1 | 284 | 48.18% |
| NFLX250321C00520000 | 2024-05-20 12:27PM EDT | 2025-03-21 | 162.55 | 175.35 | 178.45 | 0.00 | - | 2 | 14 | 47.33% |
| NFLX250620C00520000 | 2024-05-20 10:19AM EDT | 2025-06-20 | 170.14 | 188.60 | 191.45 | 0.00 | - | 1 | 261 | 47.74% |
| NFLX251219C00520000 | 2024-04-26 10:26AM EDT | 2025-12-19 | 143.25 | 211.75 | 216.35 | 0.00 | - | 2 | 30 | 49.13% |
| NFLX260116C00520000 | 2024-05-08 11:05AM EDT | 2026-01-16 | 191.53 | 215.40 | 221.15 | 0.00 | - | 1 | 33 | 49.78% |
| NFLX261218C00520000 | 2024-04-22 10:23AM EDT | 2026-12-18 | 171.17 | 247.60 | 256.45 | 0.00 | - | 1 | 20 | 50.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00520000 | 2024-05-21 11:03AM EDT | 2024-05-24 | 0.03 | 0.00 | 1.48 | 0.00 | - | 5 | 273 | 112.21% |
| NFLX240531P00520000 | 2024-05-20 2:42PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.12 | 0.00 | - | 136 | 224 | 52.44% |
| NFLX240607P00520000 | 2024-05-21 1:30PM EDT | 2024-06-07 | 0.16 | 0.07 | 0.22 | -0.01 | -5.88% | 1 | 263 | 44.24% |
| NFLX240614P00520000 | 2024-05-21 9:46AM EDT | 2024-06-14 | 0.23 | 0.14 | 0.34 | -0.04 | -14.81% | 12 | 35 | 39.80% |
| NFLX240621P00520000 | 2024-05-21 2:41PM EDT | 2024-06-21 | 0.39 | 0.35 | 0.43 | -0.06 | -13.33% | 15 | 1,255 | 36.40% |
| NFLX240628P00520000 | 2024-05-21 3:08PM EDT | 2024-06-28 | 0.64 | 0.19 | 1.01 | -1.27 | -66.49% | 1 | 20 | 37.94% |
| NFLX240719P00520000 | 2024-05-21 1:14PM EDT | 2024-07-19 | 2.77 | 2.35 | 4.15 | -0.11 | -3.82% | 25 | 248 | 41.50% |
| NFLX240816P00520000 | 2024-05-20 9:33AM EDT | 2024-08-16 | 6.67 | 3.75 | 4.45 | 0.00 | - | 1 | 2 | 34.89% |
| NFLX240920P00520000 | 2024-05-21 9:54AM EDT | 2024-09-20 | 6.48 | 5.95 | 6.45 | -0.92 | -12.43% | 34 | 592 | 32.74% |
| NFLX241018P00520000 | 2024-05-21 3:21PM EDT | 2024-10-18 | 9.93 | 8.85 | 10.00 | -1.09 | -9.89% | 21 | 221 | 33.92% |
| NFLX241220P00520000 | 2024-05-21 10:00AM EDT | 2024-12-20 | 16.25 | 14.80 | 15.20 | -2.45 | -13.10% | 6 | 187 | 33.13% |
| NFLX250117P00520000 | 2024-05-21 12:14PM EDT | 2025-01-17 | 18.50 | 17.80 | 18.45 | -1.25 | -6.33% | 55 | 688 | 33.65% |
| NFLX250321P00520000 | 2024-05-21 3:26PM EDT | 2025-03-21 | 24.00 | 21.85 | 25.30 | -1.75 | -6.80% | 70 | 103 | 34.35% |
| NFLX250620P00520000 | 2024-05-20 1:50PM EDT | 2025-06-20 | 35.20 | 29.05 | 33.40 | 0.00 | - | 3 | 401 | 34.39% |
| NFLX251219P00520000 | 2024-05-21 10:24AM EDT | 2025-12-19 | 44.61 | 40.95 | 47.10 | -5.64 | -11.22% | 2 | 106 | 34.10% |
| NFLX260116P00520000 | 2024-05-16 11:14AM EDT | 2026-01-16 | 54.10 | 45.65 | 49.20 | 0.00 | - | 50 | 231 | 34.13% |
| NFLX261218P00520000 | 2024-05-20 2:34PM EDT | 2026-12-18 | 65.87 | 59.35 | 67.90 | 0.00 | - | 4 | 27 | 33.13% |
