Marchés français ouverture 8 h 29 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
64 429,32 +208,54 (+0,32 %)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00600000 | 2024-05-21 3:48PM EDT | 2024-05-24 | 48.80 | 46.90 | 53.85 | +3.80 | +8.44% | 233 | 1,383 | 70.91% |
| NFLX240531C00600000 | 2024-05-21 3:56PM EDT | 2024-05-31 | 50.00 | 50.05 | 52.85 | +5.62 | +12.66% | 216 | 210 | 38.27% |
| NFLX240607C00600000 | 2024-05-21 3:28PM EDT | 2024-06-07 | 49.22 | 50.90 | 55.80 | +4.09 | +9.06% | 4 | 67 | 39.27% |
| NFLX240614C00600000 | 2024-05-21 12:25PM EDT | 2024-06-14 | 52.35 | 54.70 | 56.25 | +5.10 | +10.79% | 2 | 22 | 34.37% |
| NFLX240621C00600000 | 2024-05-21 3:33PM EDT | 2024-06-21 | 54.02 | 54.25 | 57.95 | +3.69 | +7.33% | 58 | 1,516 | 33.70% |
| NFLX240628C00600000 | 2024-05-21 10:15AM EDT | 2024-06-28 | 51.38 | 57.40 | 59.20 | +2.13 | +4.32% | 1 | 6 | 32.61% |
| NFLX240719C00600000 | 2024-05-21 3:31PM EDT | 2024-07-19 | 67.00 | 68.15 | 69.95 | +4.38 | +6.99% | 13 | 448 | 39.22% |
| NFLX240816C00600000 | 2024-05-21 3:29PM EDT | 2024-08-16 | 73.62 | 74.85 | 78.25 | +2.50 | +3.52% | 7 | 6 | 39.94% |
| NFLX240920C00600000 | 2024-05-21 2:15PM EDT | 2024-09-20 | 82.00 | 82.45 | 85.45 | +3.33 | +4.23% | 31 | 1,718 | 39.17% |
| NFLX241018C00600000 | 2024-05-20 1:41PM EDT | 2024-10-18 | 84.50 | 92.15 | 95.70 | 0.00 | - | 45 | 47 | 42.14% |
| NFLX241220C00600000 | 2024-05-20 3:55PM EDT | 2024-12-20 | 98.37 | 103.65 | 108.40 | 0.00 | - | 31 | 311 | 42.38% |
| NFLX250117C00600000 | 2024-05-21 3:08PM EDT | 2025-01-17 | 108.70 | 110.55 | 115.15 | +2.70 | +2.55% | 29 | 1,853 | 43.33% |
| NFLX250321C00600000 | 2024-05-21 3:15PM EDT | 2025-03-21 | 119.59 | 121.85 | 125.40 | +5.29 | +4.63% | 10 | 99 | 43.28% |
| NFLX250620C00600000 | 2024-05-21 3:54PM EDT | 2025-06-20 | 138.89 | 137.05 | 141.50 | +22.04 | +18.86% | 5 | 327 | 44.44% |
| NFLX251219C00600000 | 2024-05-21 10:28AM EDT | 2025-12-19 | 162.00 | 164.25 | 168.60 | +5.36 | +3.42% | 1 | 225 | 45.83% |
| NFLX260116C00600000 | 2024-05-20 10:20AM EDT | 2026-01-16 | 168.08 | 168.40 | 172.85 | +17.58 | +11.68% | 1 | 209 | 46.15% |
| NFLX261218C00600000 | 2024-05-15 3:30PM EDT | 2026-12-18 | 186.76 | 205.55 | 213.05 | 0.00 | - | 4 | 186 | 47.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00600000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.11 | -0.24 | -68.57% | 1,574 | 1,846 | 35.06% |
| NFLX240531P00600000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 0.57 | 0.50 | 0.53 | -0.58 | -50.43% | 362 | 698 | 27.30% |
| NFLX240607P00600000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 1.35 | 1.30 | 2.27 | -1.06 | -43.98% | 90 | 244 | 30.04% |
| NFLX240614P00600000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 2.44 | 2.30 | 2.54 | -1.56 | -39.00% | 66 | 41 | 26.33% |
| NFLX240621P00600000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 3.29 | 3.25 | 3.35 | -1.74 | -34.59% | 599 | 1,126 | 25.34% |
| NFLX240628P00600000 | 2024-05-21 3:53PM EDT | 2024-06-28 | 4.70 | 4.20 | 4.70 | -1.70 | -26.56% | 69 | 119 | 25.75% |
| NFLX240719P00600000 | 2024-05-21 3:54PM EDT | 2024-07-19 | 13.18 | 13.00 | 13.25 | -2.68 | -16.90% | 338 | 493 | 32.15% |
| NFLX240816P00600000 | 2024-05-21 3:21PM EDT | 2024-08-16 | 19.37 | 17.45 | 18.20 | -1.91 | -8.98% | 18 | 33 | 31.32% |
| NFLX240920P00600000 | 2024-05-21 3:45PM EDT | 2024-09-20 | 22.73 | 21.80 | 22.25 | -2.32 | -9.26% | 16 | 711 | 29.67% |
| NFLX241018P00600000 | 2024-05-21 11:52AM EDT | 2024-10-18 | 30.00 | 27.85 | 29.00 | -0.99 | -3.19% | 2 | 89 | 31.43% |
| NFLX241220P00600000 | 2024-05-21 9:30AM EDT | 2024-12-20 | 36.26 | 35.60 | 36.45 | -2.22 | -5.77% | 4 | 413 | 30.61% |
| NFLX250117P00600000 | 2024-05-21 3:17PM EDT | 2025-01-17 | 41.52 | 39.60 | 41.10 | -1.98 | -4.55% | 19 | 734 | 31.23% |
| NFLX250321P00600000 | 2024-05-21 2:49PM EDT | 2025-03-21 | 48.70 | 46.35 | 50.45 | -3.85 | -7.33% | 2 | 40 | 32.15% |
| NFLX250620P00600000 | 2024-05-20 3:39PM EDT | 2025-06-20 | 59.57 | 54.55 | 59.15 | 0.00 | - | 7 | 441 | 31.72% |
| NFLX251219P00600000 | 2024-05-21 1:40PM EDT | 2025-12-19 | 72.90 | 71.05 | 75.90 | -12.57 | -14.71% | 16 | 29 | 31.83% |
| NFLX260116P00600000 | 2024-05-20 1:06PM EDT | 2026-01-16 | 78.35 | 74.15 | 77.50 | 0.00 | - | 12 | 34 | 31.61% |
| NFLX261218P00600000 | 2024-05-20 3:46PM EDT | 2026-12-18 | 96.37 | 90.05 | 98.95 | 0.00 | - | 2 | 74 | 30.94% |
