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
61 609,18 +1 537,26 (+2,56 %)
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:605.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00605000 | 2024-05-17 3:31PM EDT | 2024-05-24 | 18.20 | 18.95 | 20.70 | +4.82 | +36.02% | 1,935 | 234 | 31.87% |
| NFLX240531C00605000 | 2024-05-17 3:19PM EDT | 2024-05-31 | 21.85 | 21.30 | 22.60 | +6.10 | +38.73% | 144 | 170 | 27.13% |
| NFLX240607C00605000 | 2024-05-17 1:35PM EDT | 2024-06-07 | 24.69 | 24.35 | 26.95 | +5.49 | +28.59% | 61 | 123 | 30.26% |
| NFLX240614C00605000 | 2024-05-17 11:42AM EDT | 2024-06-14 | 26.65 | 27.25 | 28.95 | +4.52 | +20.42% | 2 | 13 | 29.34% |
| NFLX240621C00605000 | 2024-05-17 2:08PM EDT | 2024-06-21 | 29.67 | 28.75 | 31.40 | +5.77 | +24.14% | 38 | 1,035 | 29.63% |
| NFLX240628C00605000 | 2024-05-17 10:09AM EDT | 2024-06-28 | 33.79 | 30.80 | 33.05 | +8.06 | +31.33% | 11 | 12 | 29.12% |
| NFLX240719C00605000 | 2024-05-17 3:03PM EDT | 2024-07-19 | 45.38 | 45.05 | 46.90 | +4.13 | +10.01% | 18 | 213 | 37.74% |
| NFLX241220C00605000 | 2024-05-15 10:25AM EDT | 2024-12-20 | 84.13 | 81.85 | 83.00 | 0.00 | - | 1 | 44 | 39.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00605000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 2.68 | 2.23 | 3.00 | -3.10 | -53.63% | 819 | 474 | 26.00% |
| NFLX240531P00605000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 4.95 | 4.55 | 5.15 | -3.94 | -44.32% | 72 | 155 | 23.90% |
| NFLX240607P00605000 | 2024-05-17 3:08PM EDT | 2024-06-07 | 7.40 | 6.70 | 8.20 | -4.22 | -36.32% | 25 | 64 | 25.38% |
| NFLX240614P00605000 | 2024-05-17 9:34AM EDT | 2024-06-14 | 11.91 | 9.30 | 9.75 | -2.24 | -15.83% | 1 | 20 | 24.47% |
| NFLX240621P00605000 | 2024-05-17 1:55PM EDT | 2024-06-21 | 11.42 | 10.85 | 11.40 | -4.43 | -27.95% | 33 | 246 | 24.22% |
| NFLX240628P00605000 | 2024-05-17 3:19PM EDT | 2024-06-28 | 13.00 | 11.20 | 14.90 | -1.29 | -9.03% | 5 | 16 | 26.56% |
| NFLX240719P00605000 | 2024-05-17 3:22PM EDT | 2024-07-19 | 23.90 | 22.65 | 24.10 | -2.25 | -8.60% | 108 | 544 | 31.03% |
| NFLX241220P00605000 | 2024-05-16 3:47PM EDT | 2024-12-20 | 52.50 | 47.45 | 48.50 | 0.00 | - | 1 | 4 | 29.87% |
