Marchés français ouverture 4 h
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 719,35 -227,58 (-0,58 %) EUR/USD
1,0862 +0,0004 (+0,03 %) HANG SENG
19 302,97 +82,35 (+0,43 %) Bitcoin EUR
64 481,32 -1 195,12 (-1,82 %)
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:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00660000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 3.40 | 3.20 | 3.50 | +1.08 | +46.55% | 2,911 | 1,437 | 30.58% |
| NFLX240531C00660000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 7.27 | 7.10 | 7.35 | +2.22 | +43.96% | 433 | 221 | 26.43% |
| NFLX240607C00660000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 10.84 | 10.65 | 11.35 | +2.70 | +33.17% | 86 | 85 | 27.65% |
| NFLX240614C00660000 | 2024-05-21 3:58PM EDT | 2024-06-14 | 13.90 | 13.85 | 14.60 | +3.15 | +29.30% | 40 | 103 | 28.24% |
| NFLX240621C00660000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 16.15 | 16.05 | 16.50 | +3.35 | +26.17% | 199 | 662 | 27.38% |
| NFLX240628C00660000 | 2024-05-21 3:58PM EDT | 2024-06-28 | 18.49 | 18.00 | 19.00 | +3.61 | +24.26% | 21 | 40 | 27.74% |
| NFLX240719C00660000 | 2024-05-21 2:24PM EDT | 2024-07-19 | 31.01 | 32.95 | 33.35 | +2.41 | +8.43% | 31 | 156 | 36.05% |
| NFLX240816C00660000 | 2024-05-21 3:55PM EDT | 2024-08-16 | 41.09 | 41.10 | 41.75 | +4.14 | +11.20% | 9 | 27 | 36.31% |
| NFLX240920C00660000 | 2024-05-21 3:10PM EDT | 2024-09-20 | 48.15 | 48.55 | 49.25 | +4.08 | +9.26% | 4 | 509 | 35.66% |
| NFLX241018C00660000 | 2024-05-21 3:31PM EDT | 2024-10-18 | 57.10 | 58.70 | 60.55 | +10.69 | +23.03% | 23 | 23 | 38.96% |
| NFLX241220C00660000 | 2024-05-21 3:27PM EDT | 2024-12-20 | 69.53 | 71.60 | 73.05 | +1.84 | +2.72% | 10 | 168 | 39.02% |
| NFLX250117C00660000 | 2024-05-21 3:27PM EDT | 2025-01-17 | 76.03 | 77.70 | 79.35 | +1.65 | +2.22% | 11 | 1,420 | 39.69% |
| NFLX250321C00660000 | 2024-05-20 1:02PM EDT | 2025-03-21 | 83.35 | 89.75 | 93.10 | 0.00 | - | 12 | 41 | 41.19% |
| NFLX250620C00660000 | 2024-05-20 1:19PM EDT | 2025-06-20 | 103.53 | 105.80 | 110.50 | +3.23 | +3.22% | 1 | 413 | 42.67% |
| NFLX251219C00660000 | 2024-05-20 2:33PM EDT | 2025-12-19 | 129.85 | 134.15 | 138.60 | 0.00 | - | 1 | 37 | 44.13% |
| NFLX260116C00660000 | 2024-05-21 3:45PM EDT | 2026-01-16 | 138.36 | 138.50 | 143.00 | +2.36 | +1.74% | 43 | 28 | 44.46% |
| NFLX261218C00660000 | 2024-05-03 3:57PM EDT | 2026-12-18 | 133.00 | 177.40 | 185.20 | 0.00 | - | 3 | 82 | 46.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00660000 | 2024-05-21 3:57PM EDT | 2024-05-24 | 12.50 | 10.85 | 13.95 | -8.89 | -41.56% | 35 | 26 | 35.60% |
| NFLX240614P00660000 | 2024-05-21 11:52AM EDT | 2024-06-14 | 24.45 | 20.75 | 22.85 | -3.20 | -11.57% | 5 | 8 | 26.51% |
| NFLX240621P00660000 | 2024-05-21 3:42PM EDT | 2024-06-21 | 24.33 | 21.90 | 22.90 | -4.17 | -14.63% | 111 | 218 | 23.39% |
| NFLX240719P00660000 | 2024-05-21 12:34PM EDT | 2024-07-19 | 39.35 | 36.25 | 36.75 | -2.30 | -5.52% | 3 | 59 | 30.31% |
| NFLX240920P00660000 | 2024-05-21 3:50PM EDT | 2024-09-20 | 47.80 | 46.55 | 47.15 | -3.05 | -6.00% | 24 | 114 | 28.02% |
| NFLX241220P00660000 | 2024-05-17 12:19PM EDT | 2024-12-20 | 77.10 | 61.00 | 62.90 | 0.00 | - | 2 | 18 | 29.16% |
| NFLX250117P00660000 | 2024-05-21 3:48PM EDT | 2025-01-17 | 67.00 | 65.25 | 66.80 | -4.30 | -6.03% | 3 | 140 | 29.26% |
| NFLX250321P00660000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 97.19 | 85.15 | 89.25 | 0.00 | - | 2 | 3 | 35.57% |
| NFLX250620P00660000 | 2024-05-14 1:15PM EDT | 2025-06-20 | 103.00 | 82.60 | 86.45 | 0.00 | - | 1 | 26 | 30.17% |
| NFLX251219P00660000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 119.80 | 117.00 | 125.85 | 0.00 | - | 1 | 3 | 37.20% |
| NFLX260116P00660000 | 2024-05-20 3:31PM EDT | 2026-01-16 | 104.23 | 101.05 | 103.70 | 0.00 | - | 16 | 136 | 29.59% |
| NFLX261218P00660000 | 2024-05-20 3:25PM EDT | 2026-12-18 | 125.29 | 118.20 | 126.95 | 0.00 | - | 5 | 12 | 29.41% |
