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
61 484,19 +1 340,09 (+2,23 %)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00720000 | 2024-05-17 2:42PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.55 | -0.08 | -61.54% | 111 | 48 | 50.05% |
| NFLX240531C00720000 | 2024-05-08 10:59AM EDT | 2024-05-31 | 0.34 | 0.20 | 0.80 | -0.08 | -19.05% | 20 | 33 | 42.08% |
| NFLX240607C00720000 | 2024-05-10 10:33AM EDT | 2024-06-07 | 0.46 | 0.20 | 0.65 | 0.00 | - | - | 29 | 33.11% |
| NFLX240614C00720000 | 2024-05-17 9:45AM EDT | 2024-06-14 | 0.50 | 0.43 | 0.72 | +0.14 | +38.89% | 1 | 6 | 29.20% |
| NFLX240621C00720000 | 2024-05-16 3:53PM EDT | 2024-06-21 | 0.71 | 0.81 | 1.02 | 0.00 | - | 7 | 199 | 27.84% |
| NFLX240719C00720000 | 2024-05-17 1:39PM EDT | 2024-07-19 | 7.15 | 7.05 | 7.45 | +1.50 | +26.55% | 7 | 51 | 34.40% |
| NFLX240920C00720000 | 2024-05-17 3:39PM EDT | 2024-09-20 | 16.78 | 16.60 | 17.65 | +2.17 | +14.85% | 55 | 143 | 33.88% |
| NFLX241018C00720000 | 2024-05-16 3:10PM EDT | 2024-10-18 | 21.90 | 23.00 | 25.10 | 0.00 | - | 1 | 40 | 36.11% |
| NFLX241220C00720000 | 2024-05-10 10:00AM EDT | 2024-12-20 | 35.53 | 34.15 | 36.00 | 0.00 | - | 2 | 69 | 36.71% |
| NFLX250117C00720000 | 2024-05-17 2:18PM EDT | 2025-01-17 | 40.35 | 40.35 | 41.00 | +16.55 | +69.54% | 4 | 131 | 37.18% |
| NFLX250321C00720000 | 2024-05-02 3:24PM EDT | 2025-03-21 | 33.05 | 49.40 | 54.75 | 0.00 | - | 1 | 14 | 39.43% |
| NFLX250620C00720000 | 2024-05-17 3:00PM EDT | 2025-06-20 | 66.50 | 64.15 | 69.70 | +2.55 | +3.99% | 55 | 433 | 40.51% |
| NFLX251219C00720000 | 2024-05-10 12:37PM EDT | 2025-12-19 | 89.50 | 91.95 | 97.05 | 0.00 | - | 2 | 18 | 42.35% |
| NFLX260116C00720000 | 2024-05-13 1:30PM EDT | 2026-01-16 | 95.97 | 96.30 | 101.05 | 0.00 | - | 2 | 41 | 42.61% |
| NFLX261218C00720000 | 2024-05-08 10:58AM EDT | 2026-12-18 | 135.20 | 134.05 | 141.95 | 0.00 | - | 1 | 26 | 44.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00720000 | 2024-05-17 1:12PM EDT | 2024-05-24 | 99.31 | 95.70 | 102.65 | -65.16 | -39.62% | 4 | 0 | 50.10% |
| NFLX240621P00720000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 111.33 | 97.50 | 101.10 | 0.00 | - | 10 | 0 | 32.81% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 2024-07-19 | 114.65 | 99.35 | 102.65 | 0.00 | - | - | 0 | 27.99% |
| NFLX240920P00720000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 159.96 | 104.30 | 107.30 | 0.00 | - | 3 | 2 | 25.36% |
| NFLX241018P00720000 | 2024-05-06 3:12PM EDT | 2024-10-18 | 131.20 | 107.65 | 112.85 | 0.00 | - | - | 1 | 27.76% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 40.35% |
| NFLX250117P00720000 | 2024-04-22 10:34AM EDT | 2025-01-17 | 179.84 | 116.85 | 120.75 | 0.00 | - | 10 | 12 | 26.80% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 171.42 | 122.05 | 129.00 | 0.00 | - | 2 | 1 | 28.02% |
| NFLX250620P00720000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 167.58 | 131.30 | 136.00 | 0.00 | - | - | 2 | 27.56% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 56.71% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 32.01% |
| NFLX261218P00720000 | 2024-05-08 10:17AM EDT | 2026-12-18 | 169.67 | 163.00 | 172.00 | 0.00 | - | - | 1 | 27.22% |
