La bourse est fermée
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
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 088,27 +248,43 (+0,39 %)
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:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00535000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 105.97 | 111.85 | 119.25 | 0.00 | - | 2 | 18 | 139.93% |
| NFLX240531C00535000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 106.44 | 113.50 | 118.85 | 0.00 | - | 1 | 5 | 57.62% |
| NFLX240614C00535000 | 2024-05-14 3:51PM EDT | 2024-06-14 | 82.97 | 115.10 | 118.70 | 0.00 | - | 1 | 3 | 53.69% |
| NFLX240621C00535000 | 2024-05-20 1:01PM EDT | 2024-06-21 | 105.60 | 116.15 | 120.70 | 0.00 | - | 185 | 2,269 | 54.17% |
| NFLX240719C00535000 | 2024-05-21 3:28PM EDT | 2024-07-19 | 119.49 | 119.30 | 126.60 | +22.26 | +22.89% | 2 | 22 | 50.62% |
| NFLX240920C00535000 | 2024-05-20 12:45PM EDT | 2024-09-20 | 133.83 | 132.55 | 135.45 | +12.60 | +10.39% | 2 | 23 | 44.68% |
| NFLX241220C00535000 | 2024-05-20 12:30PM EDT | 2024-12-20 | 136.31 | 149.20 | 152.05 | 0.00 | - | 1 | 7 | 45.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00535000 | 2024-05-20 12:36PM EDT | 2024-05-24 | 0.06 | 0.01 | 1.26 | 0.00 | - | 49 | 440 | 97.46% |
| NFLX240531P00535000 | 2024-05-21 11:33AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.14 | -0.04 | -28.57% | 1 | 61 | 47.36% |
| NFLX240607P00535000 | 2024-05-20 1:19PM EDT | 2024-06-07 | 0.24 | 0.11 | 0.26 | 0.00 | - | 1 | 28 | 40.14% |
| NFLX240614P00535000 | 2024-05-17 10:16AM EDT | 2024-06-14 | 0.81 | 0.22 | 0.44 | 0.00 | - | 5 | 45 | 36.77% |
| NFLX240621P00535000 | 2024-05-21 2:35PM EDT | 2024-06-21 | 0.53 | 0.40 | 0.55 | -0.09 | -14.52% | 43 | 2,581 | 33.66% |
| NFLX240628P00535000 | 2024-05-20 11:24AM EDT | 2024-06-28 | 0.99 | 0.25 | 1.88 | -0.16 | -13.91% | 1 | 16 | 38.34% |
| NFLX240719P00535000 | 2024-05-21 3:19PM EDT | 2024-07-19 | 3.68 | 3.25 | 3.45 | -0.32 | -8.00% | 22 | 198 | 35.64% |
| NFLX240920P00535000 | 2024-05-21 10:26AM EDT | 2024-09-20 | 9.10 | 7.95 | 8.30 | -0.62 | -6.38% | 1 | 192 | 32.11% |
| NFLX241220P00535000 | 2024-05-21 1:47PM EDT | 2024-12-20 | 18.70 | 17.70 | 18.20 | -10.00 | -34.84% | 1 | 42 | 32.66% |
