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
61 609,56 +1 651,70 (+2,75 %)
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:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00790000 | 2024-05-02 3:01PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 71.58% |
| NFLX240531C00790000 | 2024-04-19 3:14PM EDT | 2024-05-31 | 0.43 | 0.00 | 1.17 | 0.00 | - | 12 | 1 | 59.55% |
| NFLX240621C00790000 | 2024-05-08 10:59AM EDT | 2024-06-21 | 0.25 | 0.03 | 0.47 | 0.00 | - | 1 | 82 | 36.48% |
| NFLX240719C00790000 | 2024-05-15 10:18AM EDT | 2024-07-19 | 2.06 | 1.81 | 2.11 | 0.00 | - | 1 | 60 | 35.11% |
| NFLX240920C00790000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 6.37 | 6.60 | 7.10 | 0.00 | - | 1 | 96 | 33.15% |
| NFLX241018C00790000 | 2024-05-09 9:58AM EDT | 2024-10-18 | 10.89 | 11.30 | 12.80 | 0.00 | - | 1 | 11 | 35.94% |
| NFLX241220C00790000 | 2024-05-16 2:48PM EDT | 2024-12-20 | 17.98 | 19.30 | 19.90 | 0.00 | - | 1 | 36 | 35.49% |
| NFLX250117C00790000 | 2024-05-14 12:30PM EDT | 2025-01-17 | 23.25 | 23.75 | 24.40 | 0.00 | - | 1 | 148 | 36.24% |
| NFLX250321C00790000 | 2024-04-12 2:17PM EDT | 2025-03-21 | 43.70 | 30.85 | 32.05 | 0.00 | - | 1 | 16 | 36.36% |
| NFLX251219C00790000 | 2024-05-16 2:15PM EDT | 2025-12-19 | 67.90 | 70.00 | 74.85 | 0.00 | - | 8 | 12 | 41.13% |
| NFLX260116C00790000 | 2024-05-17 10:01AM EDT | 2026-01-16 | 77.75 | 74.10 | 78.85 | +3.25 | +4.36% | 6 | 27 | 41.45% |
| NFLX261218C00790000 | 2024-04-11 3:01PM EDT | 2026-12-18 | 127.07 | 106.00 | 112.90 | 0.00 | - | 3 | 7 | 41.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00790000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 213.16 | 167.55 | 171.10 | 0.00 | - | 8 | 0 | 47.54% |
| NFLX240719P00790000 | 2024-04-18 11:19AM EDT | 2024-07-19 | 175.15 | 167.95 | 170.80 | 0.00 | - | - | 0 | 34.43% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 61.50% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 2024-12-20 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 26.88% |
| NFLX250117P00790000 | 2024-02-05 12:07PM EDT | 2025-01-17 | 229.85 | 194.35 | 201.00 | 0.00 | - | 2 | 0 | 40.82% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 104.17% |
| NFLX260116P00790000 | 2024-05-06 10:17AM EDT | 2026-01-16 | 219.04 | 194.10 | 200.05 | 0.00 | - | 2 | 1 | 25.57% |
