Marchés français ouverture 8 h 47 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
64 315,94 +186,39 (+0,29 %)
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:565.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00565000 | 2024-05-21 1:28PM EDT | 2024-05-24 | 80.10 | 81.80 | 88.80 | +7.79 | +10.77% | 2 | 35 | 105.46% |
| NFLX240531C00565000 | 2024-05-20 11:45AM EDT | 2024-05-31 | 65.99 | 83.65 | 88.90 | 0.00 | - | 1 | 93 | 64.12% |
| NFLX240607C00565000 | 2024-05-15 10:46AM EDT | 2024-06-07 | 58.12 | 84.80 | 89.80 | 0.00 | - | 1 | 75 | 53.67% |
| NFLX240614C00565000 | 2024-05-17 3:39PM EDT | 2024-06-14 | 60.63 | 85.65 | 90.55 | 0.00 | - | 2 | 5 | 47.85% |
| NFLX240621C00565000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 88.42 | 87.05 | 91.05 | +10.85 | +13.99% | 8 | 419 | 43.59% |
| NFLX240719C00565000 | 2024-05-21 2:47PM EDT | 2024-07-19 | 93.25 | 96.75 | 98.00 | +2.55 | +2.81% | 13 | 571 | 42.87% |
| NFLX240920C00565000 | 2024-05-21 9:32AM EDT | 2024-09-20 | 100.79 | 108.15 | 110.65 | -1.30 | -1.27% | 4 | 197 | 41.42% |
| NFLX241220C00565000 | 2024-05-07 10:15AM EDT | 2024-12-20 | 93.05 | 127.00 | 131.40 | 0.00 | - | 1 | 3 | 44.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00565000 | 2024-05-21 3:13PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 3 | 390 | 51.56% |
| NFLX240531P00565000 | 2024-05-21 3:53PM EDT | 2024-05-31 | 0.20 | 0.13 | 0.21 | -0.01 | -4.76% | 32 | 165 | 37.45% |
| NFLX240607P00565000 | 2024-05-21 3:18PM EDT | 2024-06-07 | 0.44 | 0.31 | 0.46 | -0.10 | -18.52% | 95 | 105 | 33.01% |
| NFLX240614P00565000 | 2024-05-21 3:57PM EDT | 2024-06-14 | 0.73 | 0.61 | 0.84 | -0.24 | -24.74% | 69 | 650 | 31.17% |
| NFLX240621P00565000 | 2024-05-21 3:50PM EDT | 2024-06-21 | 1.06 | 0.93 | 1.10 | -0.42 | -28.38% | 138 | 782 | 29.04% |
| NFLX240628P00565000 | 2024-05-21 3:57PM EDT | 2024-06-28 | 1.50 | 1.05 | 1.90 | -0.61 | -28.91% | 63 | 73 | 29.65% |
| NFLX240719P00565000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 6.40 | 6.10 | 6.50 | -1.15 | -15.23% | 32 | 498 | 33.75% |
| NFLX240920P00565000 | 2024-05-20 2:57PM EDT | 2024-09-20 | 15.12 | 12.90 | 13.40 | 0.00 | - | 7 | 289 | 30.95% |
| NFLX241220P00565000 | 2024-05-21 3:26PM EDT | 2024-12-20 | 26.30 | 24.80 | 25.50 | -0.85 | -3.13% | 2 | 21 | 31.71% |
