La bourse ferme dans 3 min
CAC 40
8 135,36 -60,60 (-0,74 %) Euro Stoxx 50
5 045,14 -29,20 (-0,58 %) Dow Jones
39 877,05 +70,28 (+0,18 %) EUR/USD
1,0860 -0,0001 (-0,01 %) Gold future
2 435,40 -3,10 (-0,13 %) Bitcoin EUR
64 871,79 +2 846,52 (+4,59 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:25AM EDT. Marché ouvert.
Prix d’exercice:555.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00555000 | 2024-05-20 10:29AM EDT | 2024-05-24 | 71.75 | 89.50 | 94.85 | 0.00 | - | 14 | 73 | 99.66% |
| NFLX240531C00555000 | 2024-05-21 10:14AM EDT | 2024-05-31 | 88.21 | 91.45 | 94.45 | +3.23 | +3.80% | 2 | 39 | 57.02% |
| NFLX240607C00555000 | 2024-05-15 10:20AM EDT | 2024-06-07 | 68.70 | 92.20 | 95.00 | 0.00 | - | 1 | 50 | 47.80% |
| NFLX240614C00555000 | 2024-05-20 1:51PM EDT | 2024-06-14 | 87.15 | 93.15 | 96.35 | 0.00 | - | 1 | 2 | 46.06% |
| NFLX240621C00555000 | 2024-05-21 10:47AM EDT | 2024-06-21 | 93.41 | 94.35 | 96.60 | +3.33 | +3.70% | 1 | 220 | 41.50% |
| NFLX240628C00555000 | 2024-05-20 12:15PM EDT | 2024-06-28 | 82.30 | 94.00 | 99.15 | 0.00 | - | 1 | 3 | 44.02% |
| NFLX240719C00555000 | 2024-05-20 10:15AM EDT | 2024-07-19 | 84.15 | 101.55 | 103.45 | 0.00 | - | 10 | 218 | 42.67% |
| NFLX240920C00555000 | 2024-05-20 3:51PM EDT | 2024-09-20 | 108.05 | 113.05 | 115.40 | 0.00 | - | 2 | 35 | 41.33% |
| NFLX241220C00555000 | 2024-05-16 3:24PM EDT | 2024-12-20 | 105.18 | 131.70 | 134.20 | 0.00 | - | 2 | 22 | 43.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00555000 | 2024-05-20 2:32PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.07 | -0.02 | -28.57% | 7 | 327 | 56.06% |
| NFLX240531P00555000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 0.17 | 0.12 | 0.19 | 0.00 | - | 15 | 106 | 40.09% |
| NFLX240607P00555000 | 2024-05-21 10:22AM EDT | 2024-06-07 | 0.38 | 0.30 | 0.40 | -0.21 | -35.59% | 4 | 43 | 34.96% |
| NFLX240614P00555000 | 2024-05-21 10:13AM EDT | 2024-06-14 | 0.73 | 0.53 | 0.71 | -0.03 | -3.95% | 2 | 120 | 32.67% |
| NFLX240621P00555000 | 2024-05-21 11:05AM EDT | 2024-06-21 | 0.88 | 0.84 | 0.97 | -0.19 | -17.76% | 11 | 610 | 30.59% |
| NFLX240628P00555000 | 2024-05-20 3:50PM EDT | 2024-06-28 | 1.51 | 1.06 | 2.49 | 0.00 | - | 126 | 54 | 34.05% |
| NFLX240719P00555000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 6.20 | 5.55 | 5.75 | 0.00 | - | 44 | 344 | 34.66% |
| NFLX240920P00555000 | 2024-05-21 10:00AM EDT | 2024-09-20 | 12.50 | 11.75 | 12.15 | -2.80 | -18.30% | 1 | 161 | 31.56% |
| NFLX241220P00555000 | 2024-05-21 11:03AM EDT | 2024-12-20 | 23.50 | 23.25 | 23.75 | -7.90 | -25.16% | 1 | 6 | 32.22% |
