La bourse est fermée
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
1,0860 -0,0001 (-0,01 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 110,72 +314,28 (+0,49 %)
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:850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00850000 | 2024-05-21 11:08AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.35 | +0.03 | +300.00% | 20 | 209 | 103.32% |
| NFLX240531C00850000 | 2024-04-18 10:18AM EDT | 2024-05-31 | 0.84 | 0.01 | 1.16 | 0.00 | - | - | 2 | 72.85% |
| NFLX240621C00850000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 0.09 | 0.02 | 0.43 | 0.00 | - | 20 | 1,146 | 40.89% |
| NFLX240719C00850000 | 2024-05-21 12:36PM EDT | 2024-07-19 | 1.07 | 1.10 | 1.39 | +0.32 | +42.67% | 1 | 84 | 35.83% |
| NFLX240816C00850000 | 2024-05-21 12:41PM EDT | 2024-08-16 | 2.72 | 2.39 | 3.75 | +0.47 | +20.89% | 2 | 6 | 36.03% |
| NFLX240920C00850000 | 2024-05-20 12:18PM EDT | 2024-09-20 | 3.65 | 4.85 | 5.25 | 0.00 | - | 2 | 177 | 32.98% |
| NFLX241018C00850000 | 2024-05-21 10:02AM EDT | 2024-10-18 | 8.79 | 9.15 | 10.60 | +1.59 | +22.08% | 2 | 42 | 36.05% |
| NFLX241220C00850000 | 2024-05-21 12:37PM EDT | 2024-12-20 | 16.82 | 16.60 | 17.10 | +1.19 | +7.61% | 6 | 42 | 35.37% |
| NFLX250117C00850000 | 2024-05-16 10:19AM EDT | 2025-01-17 | 14.85 | 20.70 | 21.40 | 0.00 | - | 1 | 397 | 36.07% |
| NFLX250321C00850000 | 2024-05-20 11:31AM EDT | 2025-03-21 | 23.95 | 27.55 | 31.85 | 0.00 | - | 9 | 19 | 37.68% |
| NFLX251219C00850000 | 2024-05-20 3:38PM EDT | 2025-12-19 | 65.16 | 66.00 | 70.25 | 0.00 | - | 1 | 66 | 40.27% |
| NFLX260116C00850000 | 2024-04-18 10:25AM EDT | 2026-01-16 | 66.00 | 58.30 | 65.10 | 0.00 | - | 17 | 34 | 37.72% |
| NFLX261218C00850000 | 2024-04-22 10:19AM EDT | 2026-12-18 | 66.52 | 109.20 | 116.90 | 0.00 | - | 3 | 15 | 42.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00850000 | 2024-05-14 3:08PM EDT | 2024-06-21 | 239.70 | 197.45 | 202.20 | 0.00 | - | 20 | 0 | 56.16% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 150.83% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 2024-09-20 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 59.60% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 2024-12-20 | 225.48 | 237.80 | 240.50 | 0.00 | - | - | 0 | 50.44% |
| NFLX250117P00850000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 273.75 | 199.40 | 204.15 | 0.00 | - | 4 | 0 | 23.02% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 239.90 | 247.00 | 0.00 | - | 6 | 6 | 32.17% |
| NFLX261218P00850000 | 2024-05-08 1:22PM EDT | 2026-12-18 | 258.76 | 233.05 | 241.90 | 0.00 | - | - | 2 | 24.46% |
