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
61 440,48 +1 446,91 (+2,41 %)
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:615.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00615000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 12.25 | 11.90 | 12.65 | +4.50 | +58.06% | 606 | 661 | 27.19% |
| NFLX240531C00615000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 15.25 | 14.75 | 16.30 | +3.75 | +32.61% | 450 | 359 | 26.97% |
| NFLX240607C00615000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 18.60 | 18.20 | 20.65 | +5.10 | +37.78% | 111 | 152 | 29.47% |
| NFLX240614C00615000 | 2024-05-17 3:36PM EDT | 2024-06-14 | 21.80 | 20.40 | 22.70 | +4.65 | +27.11% | 15 | 55 | 28.56% |
| NFLX240621C00615000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 23.95 | 23.70 | 24.10 | +4.90 | +25.72% | 327 | 1,228 | 27.39% |
| NFLX240628C00615000 | 2024-05-17 11:05AM EDT | 2024-06-28 | 26.05 | 25.25 | 27.20 | +4.65 | +21.73% | 6 | 70 | 28.73% |
| NFLX240719C00615000 | 2024-05-17 3:06PM EDT | 2024-07-19 | 39.74 | 39.50 | 40.95 | +4.84 | +13.87% | 27 | 1,093 | 36.95% |
| NFLX241220C00615000 | 2024-05-14 1:27PM EDT | 2024-12-20 | 73.00 | 75.65 | 78.40 | 0.00 | - | 2 | 13 | 39.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00615000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 5.50 | 4.40 | 5.50 | -4.75 | -46.34% | 763 | 196 | 23.99% |
| NFLX240531P00615000 | 2024-05-17 3:29PM EDT | 2024-05-31 | 8.58 | 7.70 | 8.60 | -5.88 | -40.66% | 156 | 202 | 23.59% |
| NFLX240607P00615000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 11.03 | 10.65 | 11.15 | -5.22 | -32.12% | 76 | 38 | 23.66% |
| NFLX240614P00615000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 13.29 | 13.00 | 13.85 | -5.22 | -28.20% | 7 | 66 | 24.50% |
| NFLX240621P00615000 | 2024-05-17 3:17PM EDT | 2024-06-21 | 14.93 | 14.70 | 15.20 | -4.47 | -23.04% | 126 | 549 | 23.70% |
| NFLX240628P00615000 | 2024-05-17 11:29AM EDT | 2024-06-28 | 17.00 | 16.30 | 18.75 | -2.47 | -12.69% | 14 | 59 | 25.91% |
| NFLX240719P00615000 | 2024-05-17 2:55PM EDT | 2024-07-19 | 28.32 | 27.65 | 28.55 | -4.03 | -12.46% | 29 | 367 | 30.78% |
| NFLX241220P00615000 | 2024-05-17 10:25AM EDT | 2024-12-20 | 52.73 | 51.95 | 53.05 | -5.07 | -8.77% | 6 | 11 | 29.55% |
