Marchés français ouverture 6 h 23 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0731 +0,0003 (+0,03 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 868,73 +874,15 (+1,62 %)
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 :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00350000 | 2024-04-26 2:52PM EDT | 350.00 | 211.59 | 212.90 | 218.60 | 0.00 | - | 1 | 1 | 91.75% |
| NFLX240524C00390000 | 2024-04-24 11:04AM EDT | 390.00 | 169.17 | 173.10 | 178.35 | 0.00 | - | - | 1 | 72.68% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 420.00 | 141.10 | 143.25 | 148.75 | 0.00 | - | 1 | 1 | 63.75% |
| NFLX240524C00430000 | 2024-04-24 11:04AM EDT | 430.00 | 129.46 | 133.30 | 138.65 | 0.00 | - | - | 1 | 59.08% |
| NFLX240524C00460000 | 2024-04-23 9:41AM EDT | 460.00 | 102.50 | 103.55 | 108.90 | -4.50 | -4.21% | 1 | 2 | 64.87% |
| NFLX240524C00465000 | 2024-05-01 9:30AM EDT | 465.00 | 85.00 | 98.60 | 104.00 | 0.00 | - | 1 | 12 | 62.72% |
| NFLX240524C00470000 | 2024-04-11 12:08PM EDT | 470.00 | 154.32 | 93.70 | 99.35 | 0.00 | - | - | 4 | 61.60% |
| NFLX240524C00475000 | 2024-04-15 2:12PM EDT | 475.00 | 136.12 | 88.80 | 94.40 | 0.00 | - | - | 1 | 59.17% |
| NFLX240524C00480000 | 2024-04-30 12:00PM EDT | 480.00 | 75.71 | 83.90 | 89.20 | 0.00 | - | 1 | 1 | 55.74% |
| NFLX240524C00485000 | 2024-04-22 3:25PM EDT | 485.00 | 73.98 | 79.00 | 84.30 | 0.00 | - | - | 1 | 53.52% |
| NFLX240524C00500000 | 2024-04-26 1:00PM EDT | 500.00 | 64.36 | 64.55 | 69.90 | 0.00 | - | 8 | 16 | 47.71% |
| NFLX240524C00505000 | 2024-04-30 12:00PM EDT | 505.00 | 52.90 | 59.85 | 65.30 | 0.00 | - | 2 | 3 | 46.29% |
| NFLX240524C00510000 | 2024-04-26 3:22PM EDT | 510.00 | 55.77 | 55.20 | 60.60 | 0.00 | - | 4 | 6 | 44.44% |
| NFLX240524C00515000 | 2024-04-26 1:00PM EDT | 515.00 | 50.94 | 50.70 | 56.35 | 0.00 | - | 2 | 3 | 43.76% |
| NFLX240524C00520000 | 2024-04-29 12:24PM EDT | 520.00 | 50.11 | 48.45 | 51.70 | +6.05 | +13.73% | 1 | 20 | 41.79% |
| NFLX240524C00525000 | 2024-04-24 3:59PM EDT | 525.00 | 39.04 | 43.95 | 47.05 | 0.00 | - | 12 | 13 | 39.73% |
| NFLX240524C00530000 | 2024-05-02 2:40PM EDT | 530.00 | 39.47 | 38.45 | 42.65 | +7.67 | +24.12% | 1 | 29 | 38.14% |
| NFLX240524C00535000 | 2024-05-02 3:14PM EDT | 535.00 | 35.83 | 36.00 | 38.30 | +6.33 | +21.46% | 30 | 31 | 36.50% |
| NFLX240524C00540000 | 2024-05-02 2:40PM EDT | 540.00 | 31.23 | 31.55 | 33.95 | +11.98 | +62.23% | 1 | 7 | 34.66% |
| NFLX240524C00545000 | 2024-05-02 2:40PM EDT | 545.00 | 28.36 | 28.55 | 30.65 | +2.11 | +8.04% | 1 | 12 | 34.75% |
| NFLX240524C00550000 | 2024-05-02 1:43PM EDT | 550.00 | 24.00 | 25.15 | 26.05 | +5.95 | +32.96% | 9 | 157 | 31.94% |
| NFLX240524C00555000 | 2024-05-02 2:40PM EDT | 555.00 | 21.39 | 21.75 | 23.10 | +4.27 | +24.94% | 6 | 91 | 32.02% |
| NFLX240524C00560000 | 2024-05-02 3:29PM EDT | 560.00 | 19.50 | 18.15 | 19.80 | +7.20 | +58.54% | 48 | 190 | 31.04% |
| NFLX240524C00565000 | 2024-05-02 3:40PM EDT | 565.00 | 16.30 | 16.10 | 18.45 | +3.80 | +30.40% | 17 | 67 | 33.21% |
| NFLX240524C00570000 | 2024-05-02 2:54PM EDT | 570.00 | 14.10 | 14.00 | 14.90 | +4.35 | +44.62% | 22 | 116 | 30.98% |
| NFLX240524C00575000 | 2024-05-02 3:29PM EDT | 575.00 | 12.10 | 11.15 | 13.50 | +1.90 | +18.63% | 23 | 56 | 32.24% |
| NFLX240524C00580000 | 2024-05-02 3:55PM EDT | 580.00 | 10.00 | 8.60 | 11.75 | +1.62 | +19.33% | 14 | 190 | 32.50% |
| NFLX240524C00585000 | 2024-05-02 3:40PM EDT | 585.00 | 8.19 | 7.45 | 9.90 | +2.92 | +55.41% | 7 | 21 | 32.18% |
| NFLX240524C00590000 | 2024-05-02 3:10PM EDT | 590.00 | 6.55 | 6.85 | 7.90 | +0.65 | +11.02% | 30 | 687 | 31.13% |
| NFLX240524C00595000 | 2024-05-02 2:35PM EDT | 595.00 | 5.55 | 5.60 | 6.55 | +0.70 | +14.43% | 10 | 63 | 30.98% |
| NFLX240524C00600000 | 2024-05-02 3:59PM EDT | 600.00 | 4.70 | 4.55 | 5.00 | +1.70 | +56.67% | 55 | 265 | 29.90% |
| NFLX240524C00605000 | 2024-05-02 2:35PM EDT | 605.00 | 3.70 | 3.50 | 3.95 | +0.99 | +36.53% | 12 | 74 | 29.52% |
| NFLX240524C00610000 | 2024-05-02 10:08AM EDT | 610.00 | 2.95 | 2.43 | 3.35 | +1.04 | +54.45% | 6 | 111 | 29.98% |
| NFLX240524C00615000 | 2024-05-02 11:26AM EDT | 615.00 | 2.95 | 2.27 | 2.69 | +1.38 | +87.90% | 2 | 75 | 29.94% |
| NFLX240524C00620000 | 2024-05-02 3:49PM EDT | 620.00 | 2.00 | 1.75 | 2.10 | +0.25 | +14.29% | 55 | 70 | 29.73% |
| NFLX240524C00625000 | 2024-05-02 3:26PM EDT | 625.00 | 1.53 | 1.50 | 2.31 | +0.53 | +53.00% | 7 | 182 | 32.39% |
| NFLX240524C00630000 | 2024-05-02 12:56PM EDT | 630.00 | 1.12 | 0.95 | 1.59 | +0.34 | +43.59% | 2 | 74 | 31.10% |
| NFLX240524C00635000 | 2024-05-02 2:48PM EDT | 635.00 | 1.01 | 0.97 | 1.19 | +0.23 | +29.49% | 24 | 20 | 30.70% |
| NFLX240524C00640000 | 2024-05-02 11:08AM EDT | 640.00 | 0.90 | 0.74 | 0.99 | -0.03 | -3.23% | 5 | 65 | 31.06% |
| NFLX240524C00645000 | 2024-05-02 2:22PM EDT | 645.00 | 0.60 | 0.31 | 1.58 | +0.08 | +15.38% | 2 | 24 | 36.00% |
| NFLX240524C00650000 | 2024-05-01 2:50PM EDT | 650.00 | 0.50 | 0.25 | 0.70 | 0.00 | - | 5 | 58 | 31.89% |
| NFLX240524C00655000 | 2024-05-01 9:30AM EDT | 655.00 | 0.33 | 0.20 | 1.10 | 0.00 | - | 2 | 26 | 36.28% |
| NFLX240524C00660000 | 2024-04-30 9:31AM EDT | 660.00 | 0.21 | 0.16 | 1.27 | 0.00 | - | 1 | 17 | 38.84% |
| NFLX240524C00665000 | 2024-04-29 9:30AM EDT | 665.00 | 0.53 | 0.14 | 1.40 | 0.00 | - | 1 | 48 | 41.13% |
| NFLX240524C00670000 | 2024-05-01 12:02PM EDT | 670.00 | 0.10 | 0.11 | 1.34 | 0.00 | - | 110 | 112 | 42.21% |
| NFLX240524C00675000 | 2024-04-22 12:11PM EDT | 675.00 | 0.82 | 0.10 | 1.30 | 0.00 | - | 1 | 35 | 43.38% |
| NFLX240524C00680000 | 2024-04-22 11:14AM EDT | 680.00 | 0.61 | 0.08 | 1.27 | 0.00 | - | 2 | 24 | 44.58% |
| NFLX240524C00685000 | 2024-04-23 1:23PM EDT | 685.00 | 0.63 | 0.07 | 0.35 | 0.00 | - | 1 | 26 | 37.01% |
| NFLX240524C00690000 | 2024-04-22 10:27AM EDT | 690.00 | 0.66 | 0.07 | 1.21 | 0.00 | - | 2 | 122 | 46.90% |
| NFLX240524C00695000 | 2024-04-25 10:26AM EDT | 695.00 | 0.47 | 0.06 | 1.19 | 0.00 | - | 1 | 14 | 48.10% |
| NFLX240524C00700000 | 2024-04-30 3:13PM EDT | 700.00 | 0.14 | 0.00 | 1.05 | 0.00 | - | 1 | 32 | 48.29% |
| NFLX240524C00710000 | 2024-05-01 9:43AM EDT | 710.00 | 0.11 | 0.01 | 1.00 | 0.00 | - | 1 | 25 | 50.40% |
| NFLX240524C00720000 | 2024-04-30 10:13AM EDT | 720.00 | 0.09 | 0.03 | 0.51 | 0.00 | - | 1 | 8 | 47.46% |
| NFLX240524C00730000 | 2024-04-26 1:59PM EDT | 730.00 | 0.08 | 0.00 | 0.58 | -0.03 | -27.27% | 12 | 26 | 50.68% |
| NFLX240524C00740000 | 2024-04-23 10:33AM EDT | 740.00 | 0.33 | 0.00 | 0.13 | 0.00 | - | 1 | 21 | 43.56% |
| NFLX240524C00750000 | 2024-05-02 3:00PM EDT | 750.00 | 0.06 | 0.05 | 0.23 | -0.01 | -14.29% | 4 | 130 | 48.58% |
| NFLX240524C00760000 | 2024-04-19 10:47AM EDT | 760.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 46.88% |
| NFLX240524C00770000 | 2024-04-18 9:51AM EDT | 770.00 | 2.57 | 0.00 | 0.36 | 0.00 | - | 1 | 3 | 50.98% |
| NFLX240524C00780000 | 2024-04-29 3:06PM EDT | 780.00 | 0.04 | 0.00 | 0.39 | 0.00 | - | 5 | 35 | 53.32% |
| NFLX240524C00790000 | 2024-05-02 3:01PM EDT | 790.00 | 0.05 | 0.00 | 0.43 | -1.72 | -97.18% | 3 | 2 | 55.76% |
| NFLX240524C00800000 | 2024-04-22 3:41PM EDT | 800.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 12 | 13 | 53.91% |
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 810.00 | 0.99 | 0.00 | 0.49 | 0.00 | - | 1 | 5 | 60.25% |
| NFLX240524C00820000 | 2024-04-18 11:04AM EDT | 820.00 | 1.15 | 0.00 | 1.08 | 0.00 | - | - | 3 | 68.56% |
| NFLX240524C00850000 | 2024-04-29 12:32PM EDT | 850.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 199 | 53.91% |
| NFLX240524C00860000 | 2024-04-16 12:12PM EDT | 860.00 | 0.75 | 0.00 | 0.04 | 0.00 | - | 2 | 17 | 54.30% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 310.00 | 0.91 | 0.00 | 1.08 | 0.00 | - | - | 1 | 110.79% |
| NFLX240524P00330000 | 2024-04-22 11:12AM EDT | 330.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 82.03% |
| NFLX240524P00370000 | 2024-04-19 12:45PM EDT | 370.00 | 0.22 | 0.00 | 1.10 | 0.00 | - | 4 | 4 | 81.25% |
| NFLX240524P00380000 | 2024-04-30 10:28AM EDT | 380.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 8 | 24 | 67.04% |
| NFLX240524P00390000 | 2024-05-02 2:57PM EDT | 390.00 | 0.07 | 0.00 | 1.13 | -0.15 | -68.18% | 12 | 3 | 72.53% |
| NFLX240524P00400000 | 2024-05-02 2:01PM EDT | 400.00 | 0.11 | 0.04 | 1.14 | -0.14 | -56.00% | 1 | 41 | 68.60% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 410.00 | 0.30 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 55.86% |
| NFLX240524P00420000 | 2024-04-26 9:59AM EDT | 420.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 110 | 52.44% |
| NFLX240524P00430000 | 2024-04-22 12:54PM EDT | 430.00 | 0.49 | 0.07 | 0.57 | 0.00 | - | 6 | 6 | 51.07% |
| NFLX240524P00435000 | 2024-04-11 1:28PM EDT | 435.00 | 1.43 | 0.08 | 0.50 | 0.00 | - | - | 1 | 52.52% |
| NFLX240524P00440000 | 2024-04-23 12:13PM EDT | 440.00 | 0.34 | 0.09 | 0.23 | 0.00 | - | 5 | 10 | 45.22% |
| NFLX240524P00445000 | 2024-04-24 11:01AM EDT | 445.00 | 0.50 | 0.10 | 0.56 | 0.00 | - | 6 | 12 | 49.44% |
| NFLX240524P00450000 | 2024-04-29 3:09PM EDT | 450.00 | 0.43 | 0.11 | 0.82 | 0.00 | - | 15 | 95 | 50.61% |
| NFLX240524P00455000 | 2024-04-22 10:27AM EDT | 455.00 | 1.50 | 0.12 | 1.32 | 0.00 | - | 1 | 6 | 53.10% |
| NFLX240524P00460000 | 2024-05-02 12:24PM EDT | 460.00 | 0.37 | 0.13 | 0.60 | -0.25 | -40.32% | 1 | 9 | 44.02% |
| NFLX240524P00465000 | 2024-04-29 9:30AM EDT | 465.00 | 0.64 | 0.15 | 1.41 | 0.00 | - | 1 | 19 | 49.37% |
| NFLX240524P00470000 | 2024-04-30 9:52AM EDT | 470.00 | 0.67 | 0.18 | 1.47 | 0.00 | - | 1 | 136 | 47.57% |
| NFLX240524P00475000 | 2024-05-01 1:37PM EDT | 475.00 | 1.24 | 0.21 | 0.88 | 0.00 | - | 1 | 23 | 40.88% |
| NFLX240524P00480000 | 2024-05-01 2:55PM EDT | 480.00 | 0.47 | 0.24 | 1.29 | -0.15 | -24.19% | 3 | 148 | 41.97% |
| NFLX240524P00485000 | 2024-05-01 10:11AM EDT | 485.00 | 1.38 | 0.29 | 0.74 | 0.00 | - | 10 | 104 | 35.60% |
| NFLX240524P00490000 | 2024-05-02 2:59PM EDT | 490.00 | 0.61 | 0.35 | 1.34 | -0.34 | -35.79% | 17 | 136 | 37.98% |
| NFLX240524P00495000 | 2024-05-02 2:52PM EDT | 495.00 | 0.80 | 0.47 | 1.32 | -0.94 | -54.02% | 2 | 51 | 35.69% |
| NFLX240524P00500000 | 2024-05-02 3:33PM EDT | 500.00 | 0.99 | 0.78 | 1.46 | -0.72 | -42.11% | 38 | 227 | 34.34% |
| NFLX240524P00505000 | 2024-05-01 2:45PM EDT | 505.00 | 1.93 | 0.90 | 1.53 | 0.00 | - | 3 | 156 | 32.52% |
| NFLX240524P00510000 | 2024-05-02 2:52PM EDT | 510.00 | 1.60 | 1.15 | 2.03 | -1.05 | -39.62% | 11 | 252 | 32.62% |
| NFLX240524P00515000 | 2024-05-02 3:22PM EDT | 515.00 | 1.96 | 1.53 | 2.12 | -0.97 | -33.11% | 17 | 79 | 30.66% |
| NFLX240524P00520000 | 2024-05-02 2:16PM EDT | 520.00 | 2.66 | 2.40 | 2.64 | -1.89 | -41.54% | 1 | 110 | 30.23% |
| NFLX240524P00525000 | 2024-05-02 2:16PM EDT | 525.00 | 3.30 | 2.68 | 3.25 | -0.70 | -17.50% | 6 | 224 | 29.73% |
| NFLX240524P00530000 | 2024-05-02 3:59PM EDT | 530.00 | 3.77 | 3.50 | 4.00 | -1.22 | -24.45% | 62 | 362 | 29.29% |
| NFLX240524P00535000 | 2024-05-02 3:28PM EDT | 535.00 | 4.77 | 4.20 | 4.95 | -1.30 | -21.42% | 14 | 361 | 28.98% |
| NFLX240524P00540000 | 2024-05-02 3:12PM EDT | 540.00 | 5.93 | 4.50 | 6.05 | -1.72 | -22.48% | 48 | 324 | 28.62% |
| NFLX240524P00545000 | 2024-05-02 10:14AM EDT | 545.00 | 9.75 | 5.70 | 7.35 | +0.40 | +4.28% | 7 | 122 | 28.28% |
| NFLX240524P00550000 | 2024-05-02 3:25PM EDT | 550.00 | 8.75 | 7.50 | 8.90 | -3.47 | -28.40% | 23 | 348 | 28.02% |
| NFLX240524P00555000 | 2024-05-02 2:35PM EDT | 555.00 | 10.85 | 10.05 | 10.70 | -3.39 | -23.81% | 30 | 163 | 27.79% |
| NFLX240524P00560000 | 2024-05-02 3:17PM EDT | 560.00 | 12.84 | 11.30 | 12.80 | -6.29 | -32.88% | 25 | 94 | 27.66% |
| NFLX240524P00565000 | 2024-05-02 3:17PM EDT | 565.00 | 15.17 | 13.55 | 15.15 | -10.24 | -40.30% | 4 | 134 | 27.52% |
| NFLX240524P00570000 | 2024-05-02 3:56PM EDT | 570.00 | 17.88 | 16.20 | 17.75 | -10.40 | -36.78% | 13 | 228 | 27.36% |
| NFLX240524P00575000 | 2024-05-01 3:42PM EDT | 575.00 | 20.00 | 18.70 | 21.95 | -6.40 | -24.24% | 1 | 209 | 29.67% |
| NFLX240524P00580000 | 2024-05-02 9:44AM EDT | 580.00 | 27.85 | 22.15 | 24.00 | -9.26 | -24.95% | 3 | 30 | 27.57% |
| NFLX240524P00585000 | 2024-04-24 12:11PM EDT | 585.00 | 37.00 | 25.25 | 27.25 | 0.00 | - | 4 | 9 | 27.22% |
| NFLX240524P00590000 | 2024-05-01 2:49PM EDT | 590.00 | 35.40 | 28.00 | 30.85 | 0.00 | - | 11 | 18 | 27.11% |
| NFLX240524P00595000 | 2024-05-02 11:20AM EDT | 595.00 | 36.10 | 32.20 | 35.15 | -4.05 | -10.09% | 2 | 18 | 28.15% |
| NFLX240524P00600000 | 2024-05-01 3:19PM EDT | 600.00 | 41.74 | 37.05 | 40.30 | 0.00 | - | 20 | 110 | 30.99% |
| NFLX240524P00605000 | 2024-04-29 2:54PM EDT | 605.00 | 49.54 | 40.35 | 43.20 | 0.00 | - | 1 | 92 | 27.85% |
| NFLX240524P00610000 | 2024-04-29 2:54PM EDT | 610.00 | 53.86 | 44.05 | 47.95 | 0.00 | - | 2 | 31 | 29.24% |
| NFLX240524P00615000 | 2024-04-23 11:33AM EDT | 615.00 | 48.36 | 49.35 | 52.95 | 0.00 | - | 2 | 23 | 31.29% |
| NFLX240524P00620000 | 2024-04-29 2:54PM EDT | 620.00 | 63.15 | 53.85 | 58.70 | 0.00 | - | 2 | 13 | 35.65% |
| NFLX240524P00625000 | 2024-04-29 2:54PM EDT | 625.00 | 68.21 | 58.40 | 64.05 | 0.00 | - | 1 | 12 | 38.73% |
| NFLX240524P00630000 | 2024-04-26 12:56PM EDT | 630.00 | 70.86 | 62.65 | 68.75 | 0.00 | - | 4 | 5 | 39.79% |
| NFLX240524P00635000 | 2024-04-26 12:46PM EDT | 635.00 | 75.98 | 68.00 | 73.75 | 0.00 | - | 2 | 0 | 41.72% |
| NFLX240524P00640000 | 2024-04-24 2:22PM EDT | 640.00 | 87.30 | 72.55 | 78.70 | 0.00 | - | 16 | 0 | 43.45% |
| NFLX240524P00650000 | 2024-04-24 2:38PM EDT | 650.00 | 97.15 | 82.85 | 88.65 | 0.00 | - | 4 | 0 | 46.94% |
| NFLX240524P00655000 | 2024-04-18 2:06PM EDT | 655.00 | 63.95 | 87.85 | 93.70 | 0.00 | - | - | 0 | 48.90% |
| NFLX240524P00660000 | 2024-04-19 9:38AM EDT | 660.00 | 101.74 | 92.80 | 98.70 | 0.00 | - | 4 | 0 | 50.64% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 720.00 | 164.47 | 152.75 | 158.65 | 0.00 | - | 2 | 0 | 51.49% |
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 730.00 | 170.76 | 162.45 | 168.65 | 0.00 | - | 2 | 0 | 52.22% |
