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
61 467,26 +1 474,05 (+2,46 %)
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:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00750000 | 2024-05-17 12:55PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.06 | -0.16 | -84.21% | 22 | 472 | 51.37% |
| NFLX240531C00750000 | 2024-05-08 11:44AM EDT | 2024-05-31 | 0.21 | 0.07 | 0.55 | 0.00 | - | 2 | 3 | 48.19% |
| NFLX240607C00750000 | 2024-05-16 3:21PM EDT | 2024-06-07 | 0.09 | 0.01 | 1.35 | 0.00 | - | 1 | 1 | 46.03% |
| NFLX240614C00750000 | 2024-05-17 10:03AM EDT | 2024-06-14 | 0.22 | 0.10 | 0.34 | -1.24 | -84.93% | 4 | 1 | 31.71% |
| NFLX240621C00750000 | 2024-05-17 10:18AM EDT | 2024-06-21 | 0.43 | 0.29 | 0.46 | +0.09 | +26.47% | 26 | 581 | 29.65% |
| NFLX240719C00750000 | 2024-05-17 2:42PM EDT | 2024-07-19 | 4.01 | 3.95 | 4.30 | +0.59 | +17.25% | 6 | 212 | 34.50% |
| NFLX240920C00750000 | 2024-05-17 12:04PM EDT | 2024-09-20 | 11.25 | 11.25 | 11.65 | -1.30 | -10.36% | 4 | 582 | 33.07% |
| NFLX241018C00750000 | 2024-05-17 2:09PM EDT | 2024-10-18 | 17.55 | 17.60 | 18.70 | 0.00 | - | 1 | 70 | 35.85% |
| NFLX241220C00750000 | 2024-05-17 1:30PM EDT | 2024-12-20 | 27.50 | 26.70 | 28.35 | +2.40 | +9.56% | 10 | 359 | 36.28% |
| NFLX250117C00750000 | 2024-05-17 10:19AM EDT | 2025-01-17 | 33.57 | 32.30 | 33.20 | +3.32 | +10.98% | 6 | 1,488 | 36.86% |
| NFLX250321C00750000 | 2024-05-16 12:09PM EDT | 2025-03-21 | 40.15 | 40.45 | 45.90 | 0.00 | - | 1 | 51 | 38.94% |
| NFLX251219C00750000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 52.92 | 82.00 | 87.05 | 0.00 | - | 1 | 71 | 41.83% |
| NFLX260116C00750000 | 2024-04-23 10:59AM EDT | 2026-01-16 | 65.00 | 84.00 | 93.00 | 0.00 | - | 1 | 116 | 42.73% |
| NFLX261218C00750000 | 2024-05-15 11:55AM EDT | 2026-12-18 | 122.49 | 123.30 | 129.00 | 0.00 | - | 1 | 22 | 43.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00750000 | 2024-04-16 10:29AM EDT | 2024-06-21 | 134.12 | 127.50 | 131.10 | 0.00 | - | 1 | 0 | 39.45% |
| NFLX240719P00750000 | 2024-04-17 2:23PM EDT | 2024-07-19 | 142.66 | 127.95 | 130.95 | 0.00 | - | 18 | 0 | 28.97% |
| NFLX240920P00750000 | 2024-05-16 1:34PM EDT | 2024-09-20 | 140.47 | 129.65 | 132.75 | 0.00 | - | 1 | 1 | 23.75% |
| NFLX241220P00750000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 145.61 | 140.10 | 141.85 | 0.00 | - | 2 | 3 | 26.21% |
| NFLX250117P00750000 | 2024-02-13 3:15PM EDT | 2025-01-17 | 199.40 | 155.45 | 161.85 | 0.00 | - | 2 | 1 | 36.75% |
| NFLX251219P00750000 | 2024-04-22 11:25AM EDT | 2025-12-19 | 209.95 | 163.95 | 170.30 | 0.00 | - | - | 1 | 26.85% |
| NFLX260116P00750000 | 2024-02-05 4:06PM EDT | 2026-01-16 | 207.87 | 183.65 | 189.25 | 0.00 | - | 4 | 2 | 32.44% |
