La bourse ferme dans 6 h 43 min
CAC 40
8 133,65 -62,31 (-0,76 %) Euro Stoxx 50
5 046,32 -28,02 (-0,55 %) Dow Jones
39 806,77 -196,82 (-0,49 %) EUR/USD
1,0866 +0,0005 (+0,04 %) Gold future
2 419,00 -19,50 (-0,80 %) Bitcoin EUR
65 241,76 +3 713,04 (+6,03 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:685.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00685000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,296 | 0 | 12.50% |
| NFLX240531C00685000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 1.58 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| NFLX240607C00685000 | 2024-05-20 3:43PM EDT | 2024-06-07 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX240614C00685000 | 2024-05-20 2:39PM EDT | 2024-06-14 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX240621C00685000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 5.85 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| NFLX240628C00685000 | 2024-05-20 1:13PM EDT | 2024-06-28 | 6.53 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| NFLX240719C00685000 | 2024-05-20 3:51PM EDT | 2024-07-19 | 19.72 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| NFLX240816C00685000 | 2024-05-20 1:36PM EDT | 2024-08-16 | 25.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX241220C00685000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 26.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NFLX250117C00685000 | 2024-05-17 3:30PM EDT | 2025-01-17 | 51.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NFLX251219C00685000 | 2023-12-27 1:14PM EDT | 2025-12-19 | 55.05 | 83.80 | 89.00 | 0.00 | - | 1 | 15 | 33.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00685000 | 2024-05-15 3:13PM EDT | 2024-05-31 | 75.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00685000 | 2024-05-14 3:03PM EDT | 2024-06-21 | 75.83 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| NFLX240719P00685000 | 2024-05-15 3:25PM EDT | 2024-07-19 | 74.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220P00685000 | 2024-05-07 11:45AM EDT | 2024-12-20 | 103.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00685000 | 2024-05-20 1:17PM EDT | 2025-01-17 | 85.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
