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:635.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00635000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 3.50 | 3.50 | 3.95 | +1.26 | +56.25% | 1,068 | 838 | 26.78% |
| NFLX240531C00635000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 6.35 | 6.20 | 6.55 | +1.85 | +41.11% | 271 | 169 | 25.00% |
| NFLX240607C00635000 | 2024-05-17 2:49PM EDT | 2024-06-07 | 9.10 | 9.10 | 10.85 | +2.85 | +45.60% | 17 | 84 | 28.12% |
| NFLX240614C00635000 | 2024-05-17 1:32PM EDT | 2024-06-14 | 12.22 | 11.80 | 12.45 | +2.73 | +28.77% | 18 | 43 | 26.78% |
| NFLX240621C00635000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 14.42 | 14.05 | 14.65 | +3.37 | +30.50% | 78 | 382 | 26.90% |
| NFLX240628C00635000 | 2024-05-16 3:00PM EDT | 2024-06-28 | 13.20 | 12.95 | 17.00 | 0.00 | - | 5 | 10 | 27.41% |
| NFLX240719C00635000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 30.00 | 29.85 | 30.40 | +4.15 | +16.05% | 32 | 374 | 35.51% |
| NFLX241220C00635000 | 2024-05-13 9:40AM EDT | 2024-12-20 | 62.65 | 66.10 | 67.55 | 0.00 | - | 5 | 22 | 38.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00635000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 17.00 | 16.05 | 18.40 | -7.97 | -31.92% | 82 | 2 | 28.66% |
| NFLX240531P00635000 | 2024-05-16 12:48PM EDT | 2024-05-31 | 19.20 | 18.10 | 21.05 | -5.56 | -22.46% | 10 | 12 | 26.36% |
| NFLX240607P00635000 | 2024-05-16 2:08PM EDT | 2024-06-07 | 28.41 | 19.80 | 22.35 | 0.00 | - | 1 | 16 | 23.87% |
| NFLX240621P00635000 | 2024-05-16 3:48PM EDT | 2024-06-21 | 25.65 | 24.45 | 26.35 | -6.58 | -20.42% | 1 | 104 | 23.96% |
| NFLX240719P00635000 | 2024-05-17 12:36PM EDT | 2024-07-19 | 38.75 | 37.85 | 38.45 | -2.30 | -5.60% | 28 | 242 | 29.81% |
| NFLX241220P00635000 | 2024-05-16 2:24PM EDT | 2024-12-20 | 67.45 | 61.35 | 63.00 | 0.00 | - | 1 | 4 | 28.94% |
