Marchés français ouverture 8 h 40 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
64 379,84 +82,09 (+0,13 %)
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:545.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00545000 | 2024-05-08 1:05PM EDT | 2024-05-24 | 69.97 | 101.70 | 109.20 | 0.00 | - | 9 | 11 | 129.22% |
| NFLX240531C00545000 | 2024-05-09 11:37AM EDT | 2024-05-31 | 73.05 | 103.50 | 107.35 | 0.00 | - | 1 | 134 | 65.53% |
| NFLX240607C00545000 | 2024-05-17 12:11PM EDT | 2024-06-07 | 102.36 | 104.35 | 108.10 | +25.92 | +33.91% | 1 | 8 | 55.57% |
| NFLX240614C00545000 | 2024-05-14 3:51PM EDT | 2024-06-14 | 73.33 | 105.30 | 110.15 | 0.00 | - | - | 1 | 55.10% |
| NFLX240621C00545000 | 2024-05-17 2:24PM EDT | 2024-06-21 | 78.60 | 106.55 | 110.95 | 0.00 | - | 3 | 402 | 51.04% |
| NFLX240719C00545000 | 2024-05-21 3:28PM EDT | 2024-07-19 | 110.49 | 110.65 | 117.25 | +28.02 | +33.98% | 2 | 77 | 48.38% |
| NFLX240920C00545000 | 2024-05-21 3:29PM EDT | 2024-09-20 | 121.55 | 124.15 | 127.65 | +3.55 | +3.01% | 1 | 49 | 44.14% |
| NFLX241220C00545000 | 2024-05-21 12:12PM EDT | 2024-12-20 | 138.92 | 141.55 | 144.95 | +24.42 | +21.33% | 1 | 9 | 44.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00545000 | 2024-05-21 3:14PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 13 | 258 | 60.55% |
| NFLX240531P00545000 | 2024-05-21 1:34PM EDT | 2024-05-31 | 0.11 | 0.06 | 0.15 | -0.02 | -15.38% | 21 | 131 | 43.75% |
| NFLX240607P00545000 | 2024-05-21 12:47PM EDT | 2024-06-07 | 0.27 | 0.16 | 0.31 | -0.06 | -18.18% | 1 | 61 | 37.72% |
| NFLX240614P00545000 | 2024-05-21 11:21AM EDT | 2024-06-14 | 0.43 | 0.31 | 0.53 | -0.12 | -21.82% | 24 | 48 | 34.77% |
| NFLX240621P00545000 | 2024-05-21 3:31PM EDT | 2024-06-21 | 0.64 | 0.52 | 0.66 | -0.17 | -20.99% | 31 | 476 | 31.89% |
| NFLX240628P00545000 | 2024-05-21 3:56PM EDT | 2024-06-28 | 1.09 | 0.38 | 1.79 | -0.15 | -12.10% | 3 | 56 | 35.02% |
| NFLX240719P00545000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 4.20 | 4.05 | 4.25 | -0.73 | -14.81% | 43 | 337 | 34.92% |
| NFLX240920P00545000 | 2024-05-21 1:42PM EDT | 2024-09-20 | 10.17 | 9.10 | 9.75 | -1.08 | -9.60% | 2 | 286 | 31.68% |
| NFLX241220P00545000 | 2024-05-16 2:27PM EDT | 2024-12-20 | 29.15 | 19.40 | 20.40 | 0.00 | - | 2 | 30 | 32.32% |
