Marchés français ouverture 8 h 24 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0767 +0,0039 (+0,37 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 210,36 -68,62 (-0,12 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00370000 | 2024-05-01 2:47PM EDT | 370.00 | 188.47 | 208.25 | 213.55 | 0.00 | - | 1 | 0 | 90.77% |
| NFLX240531C00400000 | 2024-04-18 2:31PM EDT | 400.00 | 210.84 | 178.40 | 183.65 | 0.00 | - | - | 1 | 78.19% |
| NFLX240531C00430000 | 2024-05-03 11:44AM EDT | 430.00 | 148.63 | 148.65 | 153.90 | +148.63 | - | 1 | 0 | 66.98% |
| NFLX240531C00455000 | 2024-04-17 2:42PM EDT | 455.00 | 164.72 | 123.75 | 129.05 | 0.00 | - | 6 | 7 | 57.13% |
| NFLX240531C00460000 | 2024-04-26 11:03AM EDT | 460.00 | 99.13 | 118.80 | 124.20 | 0.00 | - | 1 | 6 | 55.62% |
| NFLX240531C00465000 | 2024-04-25 11:19AM EDT | 465.00 | 95.62 | 113.85 | 119.25 | 0.00 | - | 1 | 3 | 53.78% |
| NFLX240531C00470000 | 2024-04-18 9:30AM EDT | 470.00 | 147.27 | 108.90 | 114.30 | 0.00 | - | - | 1 | 51.95% |
| NFLX240531C00480000 | 2024-04-22 10:59AM EDT | 480.00 | 74.84 | 99.05 | 104.50 | 0.00 | - | 1 | 1 | 59.50% |
| NFLX240531C00485000 | 2024-05-02 3:05PM EDT | 485.00 | 82.00 | 94.15 | 99.60 | 0.00 | - | 1 | 2 | 57.43% |
| NFLX240531C00490000 | 2024-04-22 11:32AM EDT | 490.00 | 72.00 | 89.25 | 94.70 | 0.00 | - | 1 | 3 | 55.35% |
| NFLX240531C00495000 | 2024-04-24 12:10PM EDT | 495.00 | 64.15 | 84.40 | 89.85 | 0.00 | - | 4 | 4 | 53.40% |
| NFLX240531C00500000 | 2024-04-29 9:44AM EDT | 500.00 | 60.00 | 79.55 | 84.90 | 0.00 | - | 1 | 4 | 51.13% |
| NFLX240531C00505000 | 2024-05-03 11:59AM EDT | 505.00 | 75.98 | 74.75 | 80.10 | +18.91 | +33.13% | 1 | 11 | 49.29% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 510.00 | 67.25 | 70.05 | 75.30 | 0.00 | - | 1 | 1 | 47.40% |
| NFLX240531C00515000 | 2024-05-02 1:42PM EDT | 515.00 | 52.50 | 65.35 | 70.60 | 0.00 | - | 46 | 56 | 45.74% |
| NFLX240531C00520000 | 2024-05-03 3:36PM EDT | 520.00 | 63.13 | 62.15 | 65.90 | +13.23 | +26.51% | 2 | 6 | 44.01% |
| NFLX240531C00525000 | 2024-05-03 3:21PM EDT | 525.00 | 57.00 | 56.05 | 61.30 | +11.83 | +26.19% | 1 | 32 | 42.45% |
| NFLX240531C00530000 | 2024-05-03 11:02AM EDT | 530.00 | 50.33 | 52.35 | 55.20 | +9.53 | +23.36% | 3 | 30 | 37.25% |
| NFLX240531C00535000 | 2024-05-02 3:53PM EDT | 535.00 | 37.25 | 48.00 | 50.95 | 0.00 | - | 5 | 4 | 36.48% |
| NFLX240531C00540000 | 2024-04-26 9:37AM EDT | 540.00 | 33.64 | 43.80 | 46.85 | 0.00 | - | 1 | 2 | 35.84% |
| NFLX240531C00545000 | 2024-05-03 3:24PM EDT | 545.00 | 40.59 | 39.75 | 42.85 | +20.29 | +99.95% | 34 | 112 | 35.18% |
| NFLX240531C00550000 | 2024-05-03 3:24PM EDT | 550.00 | 36.42 | 35.70 | 38.00 | +9.92 | +37.43% | 45 | 157 | 32.65% |
| NFLX240531C00555000 | 2024-05-03 3:54PM EDT | 555.00 | 33.38 | 32.65 | 35.05 | +8.93 | +36.52% | 9 | 67 | 33.55% |
| NFLX240531C00560000 | 2024-05-03 3:36PM EDT | 560.00 | 29.92 | 29.15 | 30.55 | +8.92 | +42.48% | 51 | 113 | 31.33% |
| NFLX240531C00565000 | 2024-05-03 1:43PM EDT | 565.00 | 24.97 | 25.60 | 28.45 | +6.52 | +35.34% | 40 | 91 | 33.01% |
| NFLX240531C00570000 | 2024-05-03 3:07PM EDT | 570.00 | 22.53 | 22.20 | 25.85 | +6.28 | +38.65% | 33 | 106 | 33.44% |
| NFLX240531C00575000 | 2024-05-03 3:51PM EDT | 575.00 | 20.50 | 18.55 | 22.35 | +7.13 | +53.33% | 53 | 532 | 32.11% |
| NFLX240531C00580000 | 2024-05-03 3:35PM EDT | 580.00 | 17.55 | 17.45 | 20.10 | +5.75 | +48.73% | 94 | 190 | 32.49% |
| NFLX240531C00585000 | 2024-05-03 3:54PM EDT | 585.00 | 15.25 | 13.85 | 15.85 | +5.15 | +50.99% | 18 | 47 | 29.36% |
| NFLX240531C00590000 | 2024-05-03 1:20PM EDT | 590.00 | 13.05 | 11.45 | 13.85 | +4.75 | +57.23% | 42 | 60 | 29.48% |
| NFLX240531C00595000 | 2024-05-03 3:49PM EDT | 595.00 | 11.14 | 9.60 | 11.95 | +4.84 | +76.83% | 17 | 41 | 29.43% |
| NFLX240531C00600000 | 2024-05-03 3:55PM EDT | 600.00 | 9.30 | 9.35 | 9.75 | +3.38 | +57.09% | 52 | 309 | 28.53% |
| NFLX240531C00605000 | 2024-05-03 3:59PM EDT | 605.00 | 8.03 | 7.80 | 8.35 | +3.23 | +67.29% | 18 | 129 | 28.65% |
| NFLX240531C00610000 | 2024-05-03 3:59PM EDT | 610.00 | 6.69 | 6.45 | 7.00 | +3.34 | +99.70% | 40 | 95 | 28.54% |
| NFLX240531C00615000 | 2024-05-03 3:57PM EDT | 615.00 | 5.60 | 4.90 | 5.80 | +2.05 | +57.75% | 26 | 155 | 28.39% |
| NFLX240531C00620000 | 2024-05-03 3:59PM EDT | 620.00 | 4.61 | 3.00 | 4.90 | +1.11 | +31.71% | 29 | 108 | 28.54% |
| NFLX240531C00625000 | 2024-05-03 3:59PM EDT | 625.00 | 3.60 | 3.50 | 4.15 | +1.11 | +44.58% | 11 | 41 | 28.76% |
| NFLX240531C00630000 | 2024-05-03 3:46PM EDT | 630.00 | 3.17 | 2.09 | 3.45 | +1.27 | +66.84% | 19 | 99 | 28.82% |
| NFLX240531C00635000 | 2024-05-03 12:16PM EDT | 635.00 | 2.75 | 2.27 | 2.83 | +1.03 | +59.88% | 10 | 38 | 28.81% |
| NFLX240531C00640000 | 2024-05-03 3:48PM EDT | 640.00 | 2.12 | 1.83 | 2.25 | +0.73 | +52.52% | 11 | 51 | 28.61% |
| NFLX240531C00645000 | 2024-05-03 12:18PM EDT | 645.00 | 1.76 | 1.57 | 1.88 | +0.52 | +41.94% | 2 | 21 | 28.83% |
| NFLX240531C00650000 | 2024-05-03 12:05PM EDT | 650.00 | 1.50 | 1.27 | 1.84 | +0.65 | +76.47% | 3 | 66 | 30.19% |
| NFLX240531C00655000 | 2024-05-03 9:57AM EDT | 655.00 | 1.00 | 1.06 | 1.47 | +0.22 | +28.21% | 1 | 6 | 30.05% |
| NFLX240531C00660000 | 2024-05-01 11:11AM EDT | 660.00 | 0.50 | 0.57 | 1.44 | 0.00 | - | 6 | 23 | 31.32% |
| NFLX240531C00665000 | 2024-05-03 12:36PM EDT | 665.00 | 0.81 | 0.35 | 1.40 | -0.04 | -4.71% | 1 | 25 | 32.50% |
| NFLX240531C00670000 | 2024-05-03 2:04PM EDT | 670.00 | 0.65 | 0.29 | 1.67 | +0.09 | +16.07% | 1 | 115 | 35.18% |
| NFLX240531C00675000 | 2024-04-25 3:47PM EDT | 675.00 | 0.48 | 0.23 | 1.57 | 0.00 | - | 16 | 14 | 36.06% |
| NFLX240531C00680000 | 2024-05-03 2:55PM EDT | 680.00 | 0.43 | 0.19 | 1.48 | +0.09 | +26.47% | 1 | 18 | 36.93% |
| NFLX240531C00685000 | 2024-04-22 11:52AM EDT | 685.00 | 0.77 | 0.16 | 1.41 | 0.00 | - | 1 | 10 | 37.84% |
| NFLX240531C00690000 | 2024-04-25 3:48PM EDT | 690.00 | 0.30 | 0.14 | 1.35 | 0.00 | - | 1 | 21 | 38.77% |
| NFLX240531C00695000 | 2024-04-25 3:51PM EDT | 695.00 | 0.28 | 0.12 | 1.30 | 0.00 | - | 5 | 14 | 39.72% |
| NFLX240531C00700000 | 2024-05-03 3:53PM EDT | 700.00 | 0.29 | 0.20 | 0.43 | 0.00 | - | 13 | 227 | 33.86% |
| NFLX240531C00710000 | 2024-05-02 3:26PM EDT | 710.00 | 0.02 | 0.08 | 1.19 | 0.00 | - | 1 | 18 | 42.64% |
| NFLX240531C00720000 | 2024-04-26 3:49PM EDT | 720.00 | 0.11 | 0.05 | 1.14 | 0.00 | - | 1 | 32 | 44.61% |
| NFLX240531C00730000 | 2024-04-19 1:45PM EDT | 730.00 | 0.32 | 0.04 | 1.11 | 0.00 | - | 7 | 6 | 46.63% |
| NFLX240531C00740000 | 2024-05-03 2:47PM EDT | 740.00 | 0.06 | 0.00 | 1.09 | -0.91 | -93.81% | 12 | 10 | 48.66% |
| NFLX240531C00750000 | 2024-05-02 12:07PM EDT | 750.00 | 0.48 | 0.00 | 1.07 | 0.00 | - | 1 | 4 | 50.64% |
| NFLX240531C00760000 | 2024-04-29 9:54AM EDT | 760.00 | 0.20 | 0.00 | 1.06 | 0.00 | - | 1 | 0 | 52.64% |
| NFLX240531C00780000 | 2024-04-24 3:31PM EDT | 780.00 | 0.22 | 0.00 | 1.04 | 0.00 | - | 1 | 10 | 50.83% |
| NFLX240531C00790000 | 2024-04-19 3:14PM EDT | 790.00 | 0.43 | 0.00 | 1.03 | 0.00 | - | 12 | 1 | 52.56% |
| NFLX240531C00800000 | 2024-04-26 1:53PM EDT | 800.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 14 | 42.38% |
| NFLX240531C00810000 | 2024-04-19 9:40AM EDT | 810.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | 1 | 2 | 55.96% |
| NFLX240531C00820000 | 2024-04-23 12:20PM EDT | 820.00 | 0.40 | 0.00 | 1.01 | 0.00 | - | 10 | 22 | 57.67% |
| NFLX240531C00850000 | 2024-04-18 10:18AM EDT | 850.00 | 0.84 | 0.00 | 1.01 | 0.00 | - | - | 2 | 62.65% |
| NFLX240531C00860000 | 2024-04-18 3:32PM EDT | 860.00 | 1.20 | 0.00 | 1.01 | 0.00 | - | - | 6 | 64.26% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00250000 | 2024-04-17 2:42PM EDT | 250.00 | 0.97 | 0.00 | 1.02 | 0.00 | - | - | 1 | 134.62% |
| NFLX240531P00310000 | 2024-04-23 1:35PM EDT | 310.00 | 0.05 | 0.00 | 1.02 | 0.00 | - | - | 1 | 102.59% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 350.00 | 0.21 | 0.00 | 1.02 | 0.00 | - | - | 1 | 84.42% |
| NFLX240531P00370000 | 2024-05-03 10:26AM EDT | 370.00 | 0.20 | 0.00 | 0.26 | +0.20 | - | 53 | 7 | 64.16% |
| NFLX240531P00400000 | 2024-04-29 10:17AM EDT | 400.00 | 0.27 | 0.00 | 1.09 | 0.00 | - | 2 | 84 | 64.80% |
| NFLX240531P00420000 | 2024-04-23 11:13AM EDT | 420.00 | 0.49 | 0.00 | 0.58 | 0.00 | - | 1 | 103 | 52.39% |
| NFLX240531P00430000 | 2024-04-25 2:20PM EDT | 430.00 | 0.40 | 0.00 | 1.12 | 0.00 | - | 6 | 8 | 53.81% |
| NFLX240531P00435000 | 2024-04-23 9:46AM EDT | 435.00 | 0.53 | 0.09 | 1.13 | 0.00 | - | 1 | 3 | 52.69% |
| NFLX240531P00440000 | 2024-04-15 2:06PM EDT | 440.00 | 1.23 | 0.09 | 1.15 | 0.00 | - | - | 8 | 51.00% |
| NFLX240531P00445000 | 2024-05-03 11:32AM EDT | 445.00 | 0.30 | 0.11 | 1.17 | -0.39 | -56.52% | 7 | 2 | 54.87% |
| NFLX240531P00450000 | 2024-05-01 9:30AM EDT | 450.00 | 0.65 | 0.11 | 1.19 | 0.00 | - | 2 | 14 | 53.08% |
| NFLX240531P00455000 | 2024-04-30 11:56AM EDT | 455.00 | 1.08 | 0.23 | 1.22 | 0.00 | - | 1 | 16 | 51.38% |
| NFLX240531P00460000 | 2024-05-03 10:42AM EDT | 460.00 | 0.49 | 0.14 | 1.15 | +0.18 | +58.06% | 4 | 14 | 48.88% |
| NFLX240531P00465000 | 2024-05-03 2:03PM EDT | 465.00 | 0.45 | 0.17 | 1.29 | -0.44 | -49.44% | 2 | 10 | 48.02% |
| NFLX240531P00470000 | 2024-05-01 10:12AM EDT | 470.00 | 1.15 | 0.19 | 1.34 | 0.00 | - | 1 | 241 | 46.45% |
| NFLX240531P00475000 | 2024-05-03 3:55PM EDT | 475.00 | 0.45 | 0.25 | 0.77 | -0.70 | -60.87% | 29 | 61 | 40.06% |
| NFLX240531P00480000 | 2024-05-03 3:57PM EDT | 480.00 | 0.60 | 0.24 | 0.97 | -0.32 | -34.78% | 98 | 199 | 39.95% |
| NFLX240531P00485000 | 2024-05-03 1:59PM EDT | 485.00 | 0.42 | 0.28 | 1.00 | -0.63 | -60.00% | 10 | 178 | 38.36% |
| NFLX240531P00490000 | 2024-05-03 3:20PM EDT | 490.00 | 0.63 | 0.32 | 1.20 | -0.53 | -45.69% | 11 | 139 | 37.89% |
| NFLX240531P00495000 | 2024-05-03 3:48PM EDT | 495.00 | 0.77 | 0.72 | 1.15 | -0.59 | -43.38% | 11 | 525 | 35.69% |
| NFLX240531P00500000 | 2024-05-03 3:48PM EDT | 500.00 | 0.93 | 0.90 | 1.21 | -0.58 | -38.41% | 100 | 333 | 34.20% |
| NFLX240531P00505000 | 2024-05-03 3:10PM EDT | 505.00 | 1.06 | 0.60 | 1.97 | -2.89 | -73.16% | 11 | 76 | 36.18% |
| NFLX240531P00510000 | 2024-05-03 3:22PM EDT | 510.00 | 1.25 | 1.07 | 1.40 | -1.30 | -50.98% | 50 | 96 | 31.49% |
| NFLX240531P00515000 | 2024-05-03 3:24PM EDT | 515.00 | 1.75 | 0.60 | 1.74 | -1.45 | -45.31% | 446 | 1,081 | 31.17% |
| NFLX240531P00520000 | 2024-05-03 3:44PM EDT | 520.00 | 1.72 | 1.34 | 2.02 | -1.77 | -50.72% | 59 | 129 | 30.35% |
| NFLX240531P00525000 | 2024-05-03 3:44PM EDT | 525.00 | 2.11 | 2.00 | 2.29 | -1.89 | -47.25% | 89 | 295 | 29.31% |
| NFLX240531P00530000 | 2024-05-03 3:23PM EDT | 530.00 | 2.65 | 2.28 | 2.78 | -2.33 | -46.79% | 73 | 309 | 28.83% |
| NFLX240531P00535000 | 2024-05-03 1:48PM EDT | 535.00 | 3.46 | 2.94 | 3.35 | -2.80 | -44.73% | 46 | 70 | 28.33% |
| NFLX240531P00540000 | 2024-05-03 3:57PM EDT | 540.00 | 3.91 | 3.45 | 4.05 | -3.59 | -47.87% | 20 | 178 | 27.89% |
| NFLX240531P00545000 | 2024-05-03 3:55PM EDT | 545.00 | 4.71 | 4.55 | 4.90 | -4.04 | -46.17% | 45 | 62 | 27.50% |
| NFLX240531P00550000 | 2024-05-03 3:57PM EDT | 550.00 | 5.79 | 5.50 | 6.10 | -4.31 | -42.67% | 33 | 202 | 27.54% |
| NFLX240531P00555000 | 2024-05-03 3:22PM EDT | 555.00 | 7.19 | 6.55 | 7.20 | -6.91 | -49.01% | 23 | 57 | 27.00% |
| NFLX240531P00560000 | 2024-05-03 3:05PM EDT | 560.00 | 8.95 | 7.25 | 8.65 | -5.45 | -37.85% | 64 | 165 | 26.79% |
| NFLX240531P00565000 | 2024-05-03 1:13PM EDT | 565.00 | 10.25 | 9.40 | 10.30 | -6.54 | -38.95% | 10 | 17 | 26.57% |
| NFLX240531P00570000 | 2024-05-03 3:57PM EDT | 570.00 | 11.89 | 10.55 | 12.25 | -7.53 | -38.77% | 177 | 210 | 26.47% |
| NFLX240531P00575000 | 2024-05-03 3:49PM EDT | 575.00 | 14.25 | 13.50 | 14.50 | -7.65 | -34.93% | 28 | 52 | 26.48% |
| NFLX240531P00580000 | 2024-05-03 3:22PM EDT | 580.00 | 17.53 | 15.35 | 17.05 | -11.67 | -39.97% | 5 | 134 | 26.59% |
| NFLX240531P00585000 | 2024-04-26 3:02PM EDT | 585.00 | 31.91 | 18.00 | 19.90 | 0.00 | - | 9 | 17 | 26.80% |
| NFLX240531P00590000 | 2024-05-03 3:32PM EDT | 590.00 | 22.90 | 20.30 | 22.80 | -22.22 | -49.25% | 4 | 22 | 26.71% |
| NFLX240531P00595000 | 2024-05-02 11:20AM EDT | 595.00 | 37.10 | 24.20 | 26.00 | 0.00 | - | 2 | 24 | 26.75% |
| NFLX240531P00600000 | 2024-05-03 3:45PM EDT | 600.00 | 28.25 | 26.55 | 29.20 | -14.75 | -34.30% | 26 | 33 | 26.43% |
| NFLX240531P00605000 | 2024-05-03 12:28PM EDT | 605.00 | 32.02 | 30.85 | 33.15 | -12.98 | -28.84% | 1 | 34 | 27.08% |
| NFLX240531P00610000 | 2024-05-01 3:11PM EDT | 610.00 | 52.50 | 34.20 | 37.10 | 0.00 | - | 9 | 25 | 27.46% |
| NFLX240531P00615000 | 2024-05-02 12:10PM EDT | 615.00 | 54.55 | 38.10 | 40.90 | 0.00 | - | 3 | 45 | 27.22% |
| NFLX240531P00620000 | 2024-05-03 2:26PM EDT | 620.00 | 45.20 | 42.25 | 46.25 | -20.80 | -31.52% | 100 | 11 | 30.08% |
| NFLX240531P00625000 | 2024-04-19 12:36PM EDT | 625.00 | 71.35 | 45.65 | 50.25 | 0.00 | - | 1 | 2 | 29.83% |
| NFLX240531P00630000 | 2024-04-17 2:28PM EDT | 630.00 | 43.58 | 51.00 | 53.30 | 0.00 | - | 1 | 1 | 26.53% |
| NFLX240531P00635000 | 2024-04-19 1:44PM EDT | 635.00 | 80.00 | 53.90 | 59.45 | 0.00 | - | 5 | 0 | 31.55% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 640.00 | 85.13 | 58.50 | 64.15 | 0.00 | - | 1 | 0 | 32.48% |
| NFLX240531P00650000 | 2024-04-22 1:56PM EDT | 650.00 | 95.18 | 68.05 | 73.80 | 0.00 | - | 1 | 0 | 34.78% |
| NFLX240531P00655000 | 2024-04-19 12:12PM EDT | 655.00 | 97.90 | 72.95 | 78.65 | 0.00 | - | 1 | 0 | 35.90% |
| NFLX240531P00675000 | 2024-04-23 12:37PM EDT | 675.00 | 100.13 | 92.90 | 98.60 | 0.00 | - | - | 0 | 41.82% |
