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
61 446,87 +1 448,11 (+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:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00620000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 9.33 | 9.00 | 9.45 | +3.53 | +60.86% | 1,473 | 861 | 25.93% |
| NFLX240531C00620000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 12.80 | 12.40 | 13.10 | +4.50 | +54.22% | 376 | 310 | 25.87% |
| NFLX240607C00620000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 15.65 | 15.60 | 16.25 | +3.75 | +31.51% | 95 | 100 | 26.43% |
| NFLX240614C00620000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 19.00 | 18.50 | 19.60 | +4.30 | +29.25% | 30 | 57 | 27.78% |
| NFLX240621C00620000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 21.22 | 21.00 | 21.45 | +4.57 | +27.45% | 265 | 1,385 | 27.26% |
| NFLX240628C00620000 | 2024-05-17 3:25PM EDT | 2024-06-28 | 23.23 | 22.65 | 24.95 | +2.43 | +11.68% | 45 | 16 | 29.06% |
| NFLX240719C00620000 | 2024-05-17 1:55PM EDT | 2024-07-19 | 37.00 | 36.95 | 38.30 | +4.65 | +14.37% | 116 | 444 | 36.73% |
| NFLX240920C00620000 | 2024-05-17 3:49PM EDT | 2024-09-20 | 51.82 | 51.95 | 52.55 | +4.12 | +8.64% | 45 | 818 | 35.81% |
| NFLX241018C00620000 | 2024-05-17 10:05AM EDT | 2024-10-18 | 63.85 | 61.20 | 62.50 | +5.95 | +10.28% | 9 | 56 | 38.62% |
| NFLX241220C00620000 | 2024-05-17 2:52PM EDT | 2024-12-20 | 73.45 | 73.40 | 75.70 | +1.18 | +1.63% | 4 | 163 | 39.51% |
| NFLX250117C00620000 | 2024-05-17 2:35PM EDT | 2025-01-17 | 80.01 | 77.75 | 82.05 | +4.31 | +5.69% | 13 | 408 | 40.36% |
| NFLX250321C00620000 | 2024-05-15 3:24PM EDT | 2025-03-21 | 92.10 | 90.85 | 95.15 | -1.48 | -1.58% | 1 | 22 | 41.84% |
| NFLX250620C00620000 | 2024-05-16 1:15PM EDT | 2025-06-20 | 103.30 | 105.75 | 111.30 | 0.00 | - | 4 | 180 | 43.14% |
| NFLX251219C00620000 | 2024-05-01 2:19PM EDT | 2025-12-19 | 95.63 | 131.15 | 137.95 | 0.00 | - | 4 | 177 | 44.56% |
| NFLX260116C00620000 | 2024-05-16 12:06PM EDT | 2026-01-16 | 133.60 | 138.25 | 143.75 | 0.00 | - | 1 | 63 | 45.41% |
| NFLX261218C00620000 | 2024-05-17 10:00AM EDT | 2026-12-18 | 176.99 | 174.15 | 181.55 | +2.94 | +1.69% | 1 | 120 | 46.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00620000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 7.79 | 7.50 | 8.00 | -6.01 | -43.55% | 1,575 | 119 | 24.91% |
| NFLX240531P00620000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 10.70 | 10.30 | 10.80 | -6.28 | -36.98% | 142 | 98 | 23.40% |
| NFLX240607P00620000 | 2024-05-17 2:59PM EDT | 2024-06-07 | 13.07 | 12.40 | 13.45 | -6.31 | -32.56% | 55 | 26 | 23.57% |
| NFLX240614P00620000 | 2024-05-17 10:51AM EDT | 2024-06-14 | 16.82 | 15.05 | 16.15 | -4.68 | -21.77% | 3 | 29 | 24.35% |
| NFLX240621P00620000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 17.26 | 16.90 | 17.40 | -5.89 | -25.44% | 206 | 408 | 23.42% |
| NFLX240628P00620000 | 2024-05-15 2:11PM EDT | 2024-06-28 | 21.82 | 23.05 | 25.35 | -2.41 | -9.95% | 2 | 52 | 30.86% |
| NFLX240719P00620000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 30.53 | 30.20 | 30.70 | -4.12 | -11.89% | 139 | 967 | 30.41% |
| NFLX240920P00620000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 40.25 | 40.05 | 40.70 | -4.55 | -10.16% | 75 | 488 | 28.40% |
| NFLX241018P00620000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 47.00 | 45.35 | 48.55 | -4.50 | -8.74% | 24 | 96 | 30.59% |
| NFLX241220P00620000 | 2024-05-17 3:36PM EDT | 2024-12-20 | 55.05 | 54.35 | 55.40 | -2.36 | -4.11% | 1 | 102 | 29.38% |
| NFLX250117P00620000 | 2024-05-17 12:54PM EDT | 2025-01-17 | 58.50 | 57.70 | 59.65 | -4.60 | -7.29% | 6 | 649 | 29.76% |
| NFLX250321P00620000 | 2024-05-10 9:46AM EDT | 2025-03-21 | 64.65 | 64.50 | 66.80 | -1.90 | -2.85% | 1 | 5 | 29.72% |
| NFLX250620P00620000 | 2024-05-17 2:24PM EDT | 2025-06-20 | 76.20 | 71.00 | 78.55 | -4.75 | -5.87% | 1 | 100 | 30.71% |
| NFLX251219P00620000 | 2024-05-08 1:22PM EDT | 2025-12-19 | 94.15 | 88.70 | 94.30 | 0.00 | - | 20 | 455 | 30.57% |
| NFLX260116P00620000 | 2024-05-07 9:32AM EDT | 2026-01-16 | 102.47 | 92.50 | 97.75 | 0.00 | - | 3 | 49 | 30.96% |
| NFLX261218P00620000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 139.78 | 109.00 | 117.35 | 0.00 | - | 1 | 17 | 29.91% |
