Marchés français ouverture 3 h 15 min
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
1,0858 -0,0001 (-0,01 %) HANG SENG
19 232,53 +11,91 (+0,06 %) Bitcoin EUR
64 387,54 -1 299,50 (-1,98 %)
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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00760000 | 2024-05-21 9:30AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 21 | 60.16% |
| NFLX240531C00760000 | 2024-05-20 3:39PM EDT | 2024-05-31 | 0.15 | 0.08 | 0.19 | 0.00 | - | 32 | 92 | 41.31% |
| NFLX240607C00760000 | 2024-05-20 12:02PM EDT | 2024-06-07 | 0.19 | 0.11 | 0.24 | +0.09 | +90.00% | 2 | 21 | 32.67% |
| NFLX240621C00760000 | 2024-05-21 3:29PM EDT | 2024-06-21 | 0.57 | 0.57 | 0.74 | +0.05 | +9.62% | 37 | 50 | 28.81% |
| NFLX240719C00760000 | 2024-05-21 11:58AM EDT | 2024-07-19 | 6.50 | 6.25 | 6.90 | +1.15 | +21.50% | 7 | 119 | 35.29% |
| NFLX240920C00760000 | 2024-05-21 2:04PM EDT | 2024-09-20 | 14.80 | 15.60 | 16.50 | +3.15 | +27.04% | 27 | 155 | 33.70% |
| NFLX241018C00760000 | 2024-05-20 11:57AM EDT | 2024-10-18 | 17.85 | 23.30 | 25.50 | 0.00 | - | 1 | 52 | 36.93% |
| NFLX241220C00760000 | 2024-05-15 1:16PM EDT | 2024-12-20 | 23.50 | 34.55 | 35.60 | 0.00 | - | 3 | 54 | 36.69% |
| NFLX250117C00760000 | 2024-05-21 11:30AM EDT | 2025-01-17 | 40.70 | 40.30 | 41.75 | +3.37 | +9.03% | 2 | 150 | 37.63% |
| NFLX250321C00760000 | 2024-05-21 10:19AM EDT | 2025-03-21 | 48.85 | 51.40 | 53.50 | +9.55 | +24.30% | 14 | 15 | 38.71% |
| NFLX250620C00760000 | 2024-05-17 1:09PM EDT | 2025-06-20 | 55.55 | 66.50 | 70.55 | 0.00 | - | 9 | 88 | 40.41% |
| NFLX251219C00760000 | 2024-05-20 11:23AM EDT | 2025-12-19 | 84.04 | 93.05 | 97.90 | 0.00 | - | 2 | 20 | 41.86% |
| NFLX260116C00760000 | 2024-05-14 1:23PM EDT | 2026-01-16 | 82.00 | 97.15 | 102.80 | 0.00 | - | 25 | 41 | 42.34% |
| NFLX261218C00760000 | 2024-05-13 9:53AM EDT | 2026-12-18 | 117.04 | 138.20 | 145.40 | 0.00 | - | 1 | 9 | 44.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00760000 | 2024-05-17 1:12PM EDT | 2024-05-24 | 139.31 | 106.70 | 113.75 | 0.00 | - | 4 | 0 | 94.63% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 2024-06-21 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 446.37% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 149.50 | 137.80 | 140.85 | 0.00 | - | - | 0 | 63.74% |
| NFLX240920P00760000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 203.99 | 113.90 | 116.35 | 0.00 | - | 2 | 0 | 24.64% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 43.52% |
| NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 151.00 | 156.05 | 0.00 | - | 2 | 0 | 40.12% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 33.47% |
