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
61 533,91 +1 422,79 (+2,37 %)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00550000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 71.00 | 70.90 | 74.85 | +4.45 | +6.69% | 31 | 128 | 61.99% |
| NFLX240531C00550000 | 2024-05-16 1:06PM EDT | 2024-05-31 | 71.91 | 68.45 | 75.80 | +9.17 | +14.62% | 2 | 135 | 57.51% |
| NFLX240607C00550000 | 2024-05-15 11:44AM EDT | 2024-06-07 | 65.38 | 69.55 | 76.65 | 0.00 | - | 7 | 40 | 49.59% |
| NFLX240621C00550000 | 2024-05-17 1:20PM EDT | 2024-06-21 | 74.58 | 74.85 | 77.80 | +6.93 | +10.24% | 24 | 1,247 | 41.01% |
| NFLX240628C00550000 | 2024-05-16 11:48AM EDT | 2024-06-28 | 75.00 | 66.85 | 68.90 | +5.30 | +7.60% | 1 | 1 | 0.00% |
| NFLX240719C00550000 | 2024-05-17 3:48PM EDT | 2024-07-19 | 84.32 | 83.80 | 85.55 | +6.64 | +8.55% | 220 | 170 | 41.76% |
| NFLX240920C00550000 | 2024-05-15 11:43AM EDT | 2024-09-20 | 91.05 | 95.70 | 97.40 | 0.00 | - | 3 | 705 | 39.95% |
| NFLX241018C00550000 | 2024-05-13 3:43PM EDT | 2024-10-18 | 103.06 | 103.45 | 105.90 | 0.00 | - | 1 | 15 | 42.47% |
| NFLX241220C00550000 | 2024-05-08 3:58PM EDT | 2024-12-20 | 109.21 | 115.05 | 117.25 | 0.00 | - | 20 | 234 | 42.71% |
| NFLX250117C00550000 | 2024-05-17 12:56PM EDT | 2025-01-17 | 122.11 | 120.25 | 122.90 | +6.41 | +5.54% | 5 | 1,673 | 43.39% |
| NFLX250321C00550000 | 2024-05-03 11:22AM EDT | 2025-03-21 | 101.50 | 130.20 | 133.95 | 0.00 | - | 3 | 13 | 44.22% |
| NFLX250620C00550000 | 2024-05-15 1:08PM EDT | 2025-06-20 | 142.50 | 145.35 | 149.35 | 0.00 | - | 1 | 180 | 45.58% |
| NFLX251219C00550000 | 2024-05-15 12:40PM EDT | 2025-12-19 | 166.00 | 169.20 | 174.95 | 0.00 | - | 1 | 641 | 47.03% |
| NFLX260116C00550000 | 2024-05-13 1:30PM EDT | 2026-01-16 | 172.52 | 173.50 | 179.40 | 0.00 | - | 2 | 94 | 47.51% |
| NFLX261218C00550000 | 2024-05-17 1:37PM EDT | 2026-12-18 | 211.50 | 207.80 | 215.00 | +42.50 | +25.15% | 3 | 62 | 48.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00550000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.22 | -0.15 | -60.00% | 55 | 497 | 41.85% |
| NFLX240531P00550000 | 2024-05-17 1:51PM EDT | 2024-05-31 | 0.37 | 0.20 | 0.47 | -0.27 | -42.19% | 25 | 299 | 33.40% |
| NFLX240607P00550000 | 2024-05-17 2:18PM EDT | 2024-06-07 | 0.81 | 0.37 | 0.80 | -0.19 | -19.00% | 29 | 143 | 30.08% |
| NFLX240614P00550000 | 2024-05-17 2:21PM EDT | 2024-06-14 | 1.35 | 1.07 | 1.38 | -0.62 | -31.47% | 126 | 93 | 29.22% |
| NFLX240621P00550000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 1.81 | 1.72 | 1.84 | -0.75 | -29.30% | 248 | 1,456 | 27.97% |
| NFLX240628P00550000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 2.20 | 1.46 | 2.69 | -1.20 | -35.29% | 8 | 50 | 28.16% |
| NFLX240719P00550000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 8.25 | 8.15 | 8.50 | -2.05 | -19.90% | 89 | 917 | 33.41% |
| NFLX240920P00550000 | 2024-05-17 3:17PM EDT | 2024-09-20 | 15.50 | 15.35 | 15.65 | -2.20 | -12.43% | 9 | 489 | 30.66% |
| NFLX241018P00550000 | 2024-05-17 3:14PM EDT | 2024-10-18 | 20.90 | 20.15 | 21.15 | -2.60 | -11.06% | 14 | 92 | 32.17% |
| NFLX241220P00550000 | 2024-05-16 11:29AM EDT | 2024-12-20 | 28.30 | 27.05 | 28.15 | -1.19 | -4.04% | 1 | 243 | 31.64% |
| NFLX250117P00550000 | 2024-05-17 3:40PM EDT | 2025-01-17 | 31.15 | 30.90 | 31.75 | -1.79 | -5.43% | 28 | 1,599 | 31.91% |
| NFLX250321P00550000 | 2024-05-10 12:33PM EDT | 2025-03-21 | 41.41 | 36.15 | 41.45 | 0.00 | - | 1 | 79 | 33.47% |
| NFLX250620P00550000 | 2024-05-14 1:15PM EDT | 2025-06-20 | 50.60 | 45.15 | 48.90 | 0.00 | - | 1 | 120 | 32.74% |
| NFLX251219P00550000 | 2024-05-17 2:09PM EDT | 2025-12-19 | 61.62 | 59.20 | 64.05 | -2.58 | -4.02% | 1 | 504 | 32.66% |
| NFLX260116P00550000 | 2024-05-15 2:07PM EDT | 2026-01-16 | 65.78 | 59.35 | 67.10 | 0.00 | - | 6 | 64 | 32.98% |
| NFLX261218P00550000 | 2024-05-09 2:14PM EDT | 2026-12-18 | 83.70 | 78.00 | 85.50 | 0.00 | - | 10 | 60 | 31.70% |
