Marchés français ouverture 3 h 17 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
1,0857 -0,0002 (-0,02 %) HANG SENG
19 233,14 +12,52 (+0,07 %) Bitcoin EUR
64 363,26 -1 303,13 (-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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00800000 | 2024-05-21 12:27PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 34 | 74.22% |
| NFLX240531C00800000 | 2024-05-21 10:27AM EDT | 2024-05-31 | 0.09 | 0.02 | 0.12 | 0.00 | - | 2 | 115 | 50.00% |
| NFLX240614C00800000 | 2024-05-07 11:24AM EDT | 2024-06-14 | 1.26 | 0.04 | 0.23 | 0.00 | - | - | 1 | 34.91% |
| NFLX240621C00800000 | 2024-05-21 10:56AM EDT | 2024-06-21 | 0.20 | 0.13 | 0.23 | +0.03 | +17.65% | 143 | 695 | 30.71% |
| NFLX240719C00800000 | 2024-05-21 2:30PM EDT | 2024-07-19 | 2.80 | 2.90 | 3.25 | +0.30 | +12.00% | 20 | 273 | 35.16% |
| NFLX240920C00800000 | 2024-05-21 3:57PM EDT | 2024-09-20 | 9.55 | 9.20 | 10.05 | +1.19 | +14.23% | 9 | 384 | 33.34% |
| NFLX241018C00800000 | 2024-05-20 12:32PM EDT | 2024-10-18 | 12.25 | 15.50 | 16.25 | 0.00 | - | 23 | 68 | 35.56% |
| NFLX241220C00800000 | 2024-05-21 11:52AM EDT | 2024-12-20 | 23.38 | 25.15 | 26.10 | +0.97 | +4.33% | 4 | 698 | 36.17% |
| NFLX250117C00800000 | 2024-05-21 2:40PM EDT | 2025-01-17 | 29.22 | 30.15 | 30.95 | +0.72 | +2.53% | 258 | 1,016 | 36.72% |
| NFLX250321C00800000 | 2024-05-21 3:43PM EDT | 2025-03-21 | 40.00 | 39.80 | 43.35 | +1.70 | +4.44% | 2 | 40 | 38.55% |
| NFLX250620C00800000 | 2024-05-21 2:02PM EDT | 2025-06-20 | 54.25 | 54.90 | 58.55 | +1.12 | +2.11% | 4 | 250 | 39.81% |
| NFLX251219C00800000 | 2024-05-20 11:32AM EDT | 2025-12-19 | 71.52 | 80.30 | 84.30 | 0.00 | - | 4 | 60 | 41.01% |
| NFLX260116C00800000 | 2024-05-16 11:57AM EDT | 2026-01-16 | 72.00 | 84.50 | 89.55 | 0.00 | - | 4 | 100 | 41.64% |
| NFLX261218C00800000 | 2024-05-21 11:30AM EDT | 2026-12-18 | 127.06 | 125.00 | 132.30 | +4.33 | +3.53% | 1 | 165 | 43.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00800000 | 2024-05-14 3:29PM EDT | 2024-05-24 | 188.07 | 146.70 | 153.75 | 0.00 | - | - | 0 | 119.29% |
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 2024-06-21 | 191.52 | 233.15 | 236.60 | 0.00 | - | 2 | 0 | 178.57% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 78.39% |
| NFLX240920P00800000 | 2024-04-24 2:38PM EDT | 2024-09-20 | 243.55 | 148.70 | 152.95 | 0.00 | - | 23 | 5 | 25.03% |
| NFLX241220P00800000 | 2024-04-25 3:47PM EDT | 2024-12-20 | 236.50 | 155.85 | 158.50 | 0.00 | - | 2 | 1 | 24.49% |
| NFLX250117P00800000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 245.32 | 157.80 | 161.15 | 0.00 | - | 4 | 0 | 25.03% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 194.58 | 191.80 | 196.00 | 0.00 | - | - | 0 | 40.07% |
| NFLX250620P00800000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 197.87 | 168.55 | 173.40 | 0.00 | - | 31 | 20 | 25.66% |
| NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 2025-12-19 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 90.91% |
| NFLX260116P00800000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 233.48 | 183.30 | 187.65 | 0.00 | - | 2 | 0 | 25.69% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 267.47 | 199.35 | 208.00 | 0.00 | - | 1 | 2 | 25.85% |
