Marchés français ouverture 8 h 45 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 332,51 +200,96 (+0,31 %)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00840000 | 2024-05-20 11:56AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.35 | 0.00 | - | 20 | 50 | 99.32% |
| NFLX240621C00840000 | 2024-05-15 11:45AM EDT | 2024-06-21 | 0.01 | 0.02 | 0.45 | 0.00 | - | 1 | 209 | 39.60% |
| NFLX240719C00840000 | 2024-05-20 12:55PM EDT | 2024-07-19 | 1.00 | 1.34 | 1.63 | 0.00 | - | 3 | 27 | 35.57% |
| NFLX240920C00840000 | 2024-05-20 10:29AM EDT | 2024-09-20 | 3.60 | 5.35 | 6.00 | 0.00 | - | 1 | 115 | 33.03% |
| NFLX241018C00840000 | 2024-05-03 1:02PM EDT | 2024-10-18 | 9.50 | 10.15 | 10.75 | +5.45 | +134.57% | 1 | 4 | 35.14% |
| NFLX241220C00840000 | 2024-05-21 10:35AM EDT | 2024-12-20 | 17.20 | 18.05 | 18.55 | +3.90 | +29.32% | 2 | 265 | 35.43% |
| NFLX250117C00840000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 10.70 | 22.35 | 23.20 | 0.00 | - | 3 | 90 | 36.26% |
| NFLX250321C00840000 | 2024-05-21 2:08PM EDT | 2025-03-21 | 30.95 | 29.65 | 33.60 | +8.70 | +39.10% | 2 | 23 | 37.68% |
| NFLX250620C00840000 | 2024-05-14 1:13PM EDT | 2025-06-20 | 43.70 | 45.00 | 47.70 | +9.55 | +27.96% | 1 | 113 | 38.96% |
| NFLX251219C00840000 | 2024-03-05 12:02PM EDT | 2025-12-19 | 60.80 | 69.30 | 73.05 | 0.00 | - | 1 | 4 | 40.46% |
| NFLX260116C00840000 | 2024-04-18 3:05PM EDT | 2026-01-16 | 66.47 | 60.70 | 67.35 | 0.00 | - | 36 | 43 | 37.75% |
| NFLX261218C00840000 | 2024-05-20 2:34PM EDT | 2026-12-18 | 111.17 | 112.20 | 120.00 | 0.00 | - | 1 | 51 | 43.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 2024-06-21 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 456.85% |
| NFLX241220P00840000 | 2024-04-18 9:42AM EDT | 2024-12-20 | 236.70 | 217.30 | 221.35 | 0.00 | - | - | 0 | 44.04% |
| NFLX250117P00840000 | 2024-04-22 3:06PM EDT | 2025-01-17 | 283.00 | 190.40 | 195.15 | 0.00 | - | 1 | 0 | 23.35% |
| NFLX250620P00840000 | 2024-05-09 11:08AM EDT | 2025-06-20 | 231.65 | 199.65 | 204.35 | 0.00 | - | 31 | 20 | 24.19% |
