La bourse est fermée
Dow Jones
39 822,00 +15,23 (+0,04 %) Nasdaq
16 795,23 +0,36 (+0,00 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 350,21 +1 683,80 (+2,69 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:39PM EDT. Marché ouvert.
Prix d’exercice:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00740000 | 2024-05-21 11:37AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 3 | 37 | 51.95% |
| NFLX240531C00740000 | 2024-05-21 11:46AM EDT | 2024-05-31 | 0.25 | 0.19 | 0.24 | -0.04 | -13.79% | 37 | 71 | 37.26% |
| NFLX240607C00740000 | 2024-05-20 2:25PM EDT | 2024-06-07 | 0.25 | 0.30 | 0.43 | 0.00 | - | 7 | 9 | 31.79% |
| NFLX240614C00740000 | 2024-05-21 10:04AM EDT | 2024-06-14 | 0.97 | 0.67 | 0.86 | +0.63 | +185.29% | 3 | 10 | 30.37% |
| NFLX240621C00740000 | 2024-05-21 10:58AM EDT | 2024-06-21 | 1.16 | 1.09 | 1.18 | +0.15 | +14.85% | 10 | 241 | 28.54% |
| NFLX240719C00740000 | 2024-05-21 11:01AM EDT | 2024-07-19 | 8.80 | 8.45 | 8.65 | +0.90 | +11.39% | 3 | 128 | 35.44% |
| NFLX240920C00740000 | 2024-05-21 12:00PM EDT | 2024-09-20 | 18.65 | 18.90 | 19.25 | -0.25 | -1.32% | 28 | 614 | 34.13% |
| NFLX241018C00740000 | 2024-05-16 10:41AM EDT | 2024-10-18 | 18.90 | 26.85 | 28.50 | 0.00 | - | 10 | 42 | 37.26% |
| NFLX241220C00740000 | 2024-05-13 2:39PM EDT | 2024-12-20 | 29.45 | 38.45 | 39.05 | 0.00 | - | 1 | 46 | 37.13% |
| NFLX250117C00740000 | 2024-05-20 2:32PM EDT | 2025-01-17 | 43.00 | 44.15 | 45.10 | 0.00 | - | 205 | 279 | 37.97% |
| NFLX250321C00740000 | 2024-05-20 2:26PM EDT | 2025-03-21 | 53.45 | 55.25 | 57.10 | 0.00 | - | 32 | 60 | 39.10% |
| NFLX250620C00740000 | 2024-05-21 11:40AM EDT | 2025-06-20 | 72.12 | 71.60 | 72.95 | +0.66 | +0.92% | 1 | 364 | 40.33% |
| NFLX251219C00740000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 66.40 | 84.80 | 90.45 | 0.00 | - | 1 | 32 | 38.82% |
| NFLX260116C00740000 | 2024-05-08 11:44AM EDT | 2026-01-16 | 89.05 | 104.45 | 105.95 | 0.00 | - | 3 | 6 | 42.60% |
| NFLX261218C00740000 | 2024-05-08 10:01AM EDT | 2026-12-18 | 126.85 | 143.40 | 148.75 | 0.00 | - | 2 | 44 | 44.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00740000 | 2024-05-17 1:12PM EDT | 2024-05-24 | 119.29 | 92.00 | 98.00 | 0.00 | - | 8 | 0 | 81.93% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 61.01% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 137.00 | 116.10 | 121.25 | 0.00 | - | - | 0 | 51.95% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 42.81% |
| NFLX241220P00740000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 131.85 | 113.00 | 114.95 | 0.00 | - | 5 | 13 | 25.26% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 159.25% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 189.80 | 122.50 | 124.30 | 0.00 | - | - | 1 | 25.80% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 35.84% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 61.20% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 33.34% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 180.00 | 188.00 | 0.00 | - | 1 | 1 | 30.64% |
