La bourse est fermée
Dow Jones
39 843,33 +36,56 (+0,09 %) Nasdaq
16 809,21 +14,34 (+0,09 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 194,00 +1 118,91 (+1,77 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:18PM EDT. Marché ouvert.
Prix d’exercice:645.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00645000 | 2024-05-21 2:03PM EDT | 2024-05-24 | 8.25 | 7.85 | 8.25 | +1.75 | +28.00% | 2,851 | 1,434 | 27.61% |
| NFLX240531C00645000 | 2024-05-21 2:00PM EDT | 2024-05-31 | 12.23 | 11.95 | 12.50 | +2.21 | +22.06% | 669 | 295 | 26.17% |
| NFLX240607C00645000 | 2024-05-21 1:40PM EDT | 2024-06-07 | 15.70 | 15.80 | 16.25 | +1.87 | +13.52% | 167 | 80 | 27.02% |
| NFLX240614C00645000 | 2024-05-21 1:20PM EDT | 2024-06-14 | 17.65 | 19.10 | 19.65 | +1.25 | +7.62% | 176 | 37 | 27.98% |
| NFLX240621C00645000 | 2024-05-21 1:46PM EDT | 2024-06-21 | 21.17 | 21.40 | 21.80 | +2.40 | +12.79% | 146 | 830 | 27.55% |
| NFLX240628C00645000 | 2024-05-21 11:52AM EDT | 2024-06-28 | 23.70 | 23.00 | 24.45 | +2.55 | +12.06% | 7 | 16 | 28.11% |
| NFLX240719C00645000 | 2024-05-21 1:32PM EDT | 2024-07-19 | 37.15 | 37.80 | 38.60 | +1.97 | +5.60% | 98 | 159 | 36.23% |
| NFLX240816C00645000 | 2024-05-21 11:35AM EDT | 2024-08-16 | 45.91 | 45.20 | 46.85 | +1.27 | +2.84% | 1 | 25 | 36.46% |
| NFLX241220C00645000 | 2024-05-20 3:52PM EDT | 2024-12-20 | 77.50 | 75.90 | 77.60 | +3.31 | +4.46% | 1 | 25 | 39.08% |
| NFLX250117C00645000 | 2024-05-20 3:10PM EDT | 2025-01-17 | 81.92 | 83.15 | 84.15 | +0.41 | +0.50% | 1 | 321 | 39.91% |
| NFLX251219C00645000 | 2024-04-08 11:53AM EDT | 2025-12-19 | 139.00 | 116.05 | 124.60 | 0.00 | - | 1 | 6 | 38.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00645000 | 2024-05-21 2:03PM EDT | 2024-05-24 | 5.90 | 5.80 | 6.10 | -4.25 | -41.06% | 1,058 | 131 | 25.40% |
| NFLX240531P00645000 | 2024-05-21 1:55PM EDT | 2024-05-31 | 10.00 | 9.60 | 9.90 | -3.65 | -26.74% | 265 | 83 | 23.84% |
| NFLX240614P00645000 | 2024-05-21 12:34PM EDT | 2024-06-14 | 15.92 | 15.35 | 15.65 | -2.63 | -14.18% | 10 | 29 | 24.35% |
| NFLX240621P00645000 | 2024-05-21 1:25PM EDT | 2024-06-21 | 18.10 | 16.85 | 17.20 | -2.40 | -11.71% | 84 | 86 | 23.56% |
| NFLX240719P00645000 | 2024-05-21 1:07PM EDT | 2024-07-19 | 31.95 | 30.80 | 31.30 | -2.05 | -6.03% | 58 | 134 | 30.73% |
| NFLX241220P00645000 | 2024-05-17 2:40PM EDT | 2024-12-20 | 67.90 | 56.15 | 56.95 | 0.00 | - | 8 | 9 | 29.33% |
| NFLX250117P00645000 | 2024-05-21 12:45PM EDT | 2025-01-17 | 61.30 | 60.25 | 60.95 | -10.70 | -14.86% | 9 | 43 | 29.51% |
| NFLX251219P00645000 | 2024-05-13 2:45PM EDT | 2025-12-19 | 105.75 | 91.10 | 94.85 | 0.00 | - | 2 | 18 | 29.69% |
