La bourse est fermée
Dow Jones
39 845,59 +38,82 (+0,10 %) Nasdaq
16 814,84 +19,96 (+0,12 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 354,26 +1 298,14 (+2,06 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:11PM EDT. Marché ouvert.
Prix d’exercice:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00590000 | 2024-05-21 1:34PM EDT | 2024-05-24 | 54.98 | 54.90 | 58.45 | +1.03 | +1.91% | 6 | 488 | 63.34% |
| NFLX240531C00590000 | 2024-05-21 10:34AM EDT | 2024-05-31 | 57.18 | 55.50 | 58.55 | +4.46 | +8.46% | 7 | 80 | 38.79% |
| NFLX240607C00590000 | 2024-05-21 11:09AM EDT | 2024-06-07 | 59.49 | 57.05 | 60.15 | +5.09 | +9.36% | 12 | 73 | 36.65% |
| NFLX240614C00590000 | 2024-05-21 1:24PM EDT | 2024-06-14 | 58.50 | 58.75 | 61.10 | +1.43 | +2.51% | 1 | 13 | 33.75% |
| NFLX240621C00590000 | 2024-05-21 12:59PM EDT | 2024-06-21 | 60.26 | 60.95 | 62.20 | +2.15 | +3.70% | 26 | 577 | 32.32% |
| NFLX240628C00590000 | 2024-05-20 1:02PM EDT | 2024-06-28 | 56.62 | 62.20 | 63.95 | 0.00 | - | 1 | 4 | 32.57% |
| NFLX240719C00590000 | 2024-05-21 1:48PM EDT | 2024-07-19 | 72.96 | 72.20 | 73.60 | +2.61 | +3.71% | 6 | 304 | 38.71% |
| NFLX240816C00590000 | 2024-05-17 12:45PM EDT | 2024-08-16 | 61.25 | 79.00 | 82.00 | 0.00 | - | 1 | 1 | 39.96% |
| NFLX240920C00590000 | 2024-05-20 3:42PM EDT | 2024-09-20 | 85.42 | 86.10 | 87.70 | 0.00 | - | 2 | 304 | 38.21% |
| NFLX241018C00590000 | 2024-05-15 12:06PM EDT | 2024-10-18 | 73.30 | 94.55 | 96.15 | 0.00 | - | 1 | 10 | 40.27% |
| NFLX241220C00590000 | 2024-05-21 1:55PM EDT | 2024-12-20 | 108.15 | 107.15 | 108.80 | +9.75 | +11.00% | 1 | 72 | 40.96% |
| NFLX250117C00590000 | 2024-05-16 12:08PM EDT | 2025-01-17 | 90.35 | 113.15 | 114.75 | 0.00 | - | 1 | 503 | 41.64% |
| NFLX250321C00590000 | 2024-05-17 10:05AM EDT | 2025-03-21 | 110.89 | 123.85 | 126.70 | 0.00 | - | 1 | 11 | 42.66% |
| NFLX250620C00590000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 117.95 | 139.60 | 146.85 | 0.00 | - | 1 | 143 | 45.66% |
| NFLX251219C00590000 | 2024-05-20 1:19PM EDT | 2025-12-19 | 161.94 | 164.85 | 169.20 | 0.00 | - | 1 | 99 | 45.36% |
| NFLX260116C00590000 | 2024-05-15 11:33AM EDT | 2026-01-16 | 148.82 | 170.20 | 173.55 | 0.00 | - | 1 | 29 | 45.75% |
| NFLX261218C00590000 | 2024-05-15 3:30PM EDT | 2026-12-18 | 191.09 | 206.75 | 214.60 | 0.00 | - | 1 | 76 | 47.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00590000 | 2024-05-21 1:44PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.12 | -0.10 | -52.63% | 313 | 757 | 39.75% |
| NFLX240531P00590000 | 2024-05-21 1:34PM EDT | 2024-05-31 | 0.48 | 0.39 | 0.49 | -0.14 | -22.58% | 30 | 359 | 29.91% |
| NFLX240607P00590000 | 2024-05-21 1:34PM EDT | 2024-06-07 | 1.15 | 1.08 | 1.16 | -0.35 | -23.33% | 13 | 171 | 27.92% |
| NFLX240614P00590000 | 2024-05-21 1:51PM EDT | 2024-06-14 | 2.05 | 1.91 | 2.14 | -0.35 | -14.58% | 70 | 72 | 27.59% |
| NFLX240621P00590000 | 2024-05-21 1:35PM EDT | 2024-06-21 | 2.80 | 2.70 | 2.87 | -0.62 | -18.13% | 136 | 657 | 26.51% |
| NFLX240628P00590000 | 2024-05-21 11:47AM EDT | 2024-06-28 | 3.78 | 2.99 | 3.95 | -0.82 | -17.83% | 66 | 81 | 26.51% |
| NFLX240719P00590000 | 2024-05-21 11:18AM EDT | 2024-07-19 | 11.83 | 11.65 | 12.00 | -1.22 | -9.35% | 16 | 171 | 32.96% |
| NFLX240816P00590000 | 2024-05-20 1:23PM EDT | 2024-08-16 | 18.30 | 15.65 | 17.15 | 0.00 | - | 8 | 8 | 32.43% |
| NFLX240920P00590000 | 2024-05-21 11:03AM EDT | 2024-09-20 | 20.21 | 19.95 | 20.55 | -1.64 | -7.51% | 4 | 293 | 30.21% |
| NFLX241018P00590000 | 2024-05-21 1:53PM EDT | 2024-10-18 | 26.55 | 25.55 | 26.80 | -1.06 | -3.84% | 3 | 142 | 31.72% |
| NFLX241220P00590000 | 2024-05-21 11:10AM EDT | 2024-12-20 | 33.94 | 33.60 | 34.60 | -1.21 | -3.44% | 7 | 121 | 31.19% |
| NFLX250117P00590000 | 2024-05-21 1:26PM EDT | 2025-01-17 | 38.35 | 37.40 | 38.20 | -1.65 | -4.13% | 10 | 781 | 31.27% |
| NFLX250321P00590000 | 2024-05-16 2:26PM EDT | 2025-03-21 | 56.35 | 43.80 | 45.30 | 0.00 | - | 1 | 249 | 31.22% |
| NFLX250620P00590000 | 2024-05-20 3:43PM EDT | 2025-06-20 | 55.55 | 54.00 | 54.85 | 0.00 | - | 5 | 99 | 31.34% |
| NFLX251219P00590000 | 2024-05-20 2:57PM EDT | 2025-12-19 | 70.85 | 67.20 | 70.60 | 0.00 | - | 6 | 84 | 31.28% |
| NFLX260116P00590000 | 2024-05-09 12:44PM EDT | 2026-01-16 | 81.07 | 71.30 | 73.35 | 0.00 | - | 8 | 20 | 31.46% |
| NFLX261218P00590000 | 2024-05-13 3:17PM EDT | 2026-12-18 | 99.28 | 89.65 | 94.10 | 0.00 | - | 1 | 68 | 30.73% |
