La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 340,28 +1 310,64 (+2,18 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00400000 | 2024-05-03 9:35AM EDT | 400.00 | 170.70 | 218.50 | 225.50 | 0.00 | - | 1 | 1 | 89.16% |
| NFLX240607C00450000 | 2024-05-17 10:20AM EDT | 450.00 | 173.74 | 168.70 | 175.65 | +62.78 | +56.58% | 1 | 1 | 70.04% |
| NFLX240607C00500000 | 2024-05-15 3:26PM EDT | 500.00 | 121.97 | 118.90 | 126.05 | 0.00 | - | 6 | 4 | 52.54% |
| NFLX240607C00505000 | 2024-05-13 2:37PM EDT | 505.00 | 113.50 | 113.95 | 121.05 | 0.00 | - | 2 | 2 | 50.72% |
| NFLX240607C00510000 | 2024-04-26 10:56AM EDT | 510.00 | 55.16 | 108.95 | 116.10 | 0.00 | - | 3 | 3 | 66.23% |
| NFLX240607C00515000 | 2024-05-07 1:55PM EDT | 515.00 | 92.17 | 104.00 | 111.15 | 0.00 | - | 2 | 2 | 63.97% |
| NFLX240607C00525000 | 2024-05-13 9:30AM EDT | 525.00 | 92.50 | 94.10 | 101.25 | 0.00 | - | 1 | 2 | 59.44% |
| NFLX240607C00530000 | 2024-05-13 12:36PM EDT | 530.00 | 86.83 | 90.20 | 95.50 | 0.00 | - | 5 | 5 | 54.38% |
| NFLX240607C00540000 | 2024-05-13 3:07PM EDT | 540.00 | 79.37 | 79.30 | 86.45 | 0.00 | - | 1 | 13 | 52.77% |
| NFLX240607C00545000 | 2024-05-17 12:11PM EDT | 545.00 | 76.44 | 74.55 | 81.50 | +40.02 | +109.88% | 8 | 8 | 50.47% |
| NFLX240607C00550000 | 2024-05-15 11:44AM EDT | 550.00 | 65.38 | 69.55 | 76.65 | 0.00 | - | 7 | 40 | 48.45% |
| NFLX240607C00555000 | 2024-05-15 10:20AM EDT | 555.00 | 68.70 | 64.75 | 71.75 | 0.00 | - | 1 | 50 | 46.26% |
| NFLX240607C00560000 | 2024-05-16 9:53AM EDT | 560.00 | 66.62 | 59.95 | 66.95 | +6.30 | +10.44% | 1 | 37 | 44.31% |
| NFLX240607C00565000 | 2024-05-15 10:46AM EDT | 565.00 | 58.12 | 55.25 | 62.10 | 0.00 | - | 1 | 75 | 42.18% |
| NFLX240607C00570000 | 2024-05-17 12:11PM EDT | 570.00 | 52.94 | 52.20 | 57.40 | +7.33 | +16.07% | 8 | 113 | 40.38% |
| NFLX240607C00575000 | 2024-05-13 2:35PM EDT | 575.00 | 46.81 | 48.65 | 51.95 | 0.00 | - | 1 | 19 | 36.68% |
| NFLX240607C00580000 | 2024-05-17 3:02PM EDT | 580.00 | 44.78 | 44.25 | 46.05 | +7.57 | +20.34% | 2 | 36 | 31.90% |
| NFLX240607C00585000 | 2024-05-17 10:11AM EDT | 585.00 | 42.00 | 39.80 | 41.40 | +9.76 | +30.27% | 10 | 37 | 30.20% |
| NFLX240607C00590000 | 2024-05-17 9:59AM EDT | 590.00 | 37.00 | 35.75 | 37.45 | +7.70 | +26.28% | 9 | 74 | 29.90% |
| NFLX240607C00595000 | 2024-05-16 3:34PM EDT | 595.00 | 25.58 | 31.65 | 33.15 | 0.00 | - | 3 | 25 | 28.57% |
| NFLX240607C00600000 | 2024-05-17 3:21PM EDT | 600.00 | 28.00 | 27.90 | 30.55 | +1.60 | +6.06% | 7 | 67 | 30.23% |
| NFLX240607C00605000 | 2024-05-17 1:35PM EDT | 605.00 | 24.69 | 24.35 | 26.95 | +5.49 | +28.59% | 61 | 123 | 29.57% |
| NFLX240607C00610000 | 2024-05-17 3:19PM EDT | 610.00 | 21.05 | 21.35 | 23.60 | +4.80 | +29.54% | 13 | 71 | 29.02% |
| NFLX240607C00615000 | 2024-05-17 3:38PM EDT | 615.00 | 18.60 | 18.20 | 20.65 | +5.10 | +37.78% | 111 | 152 | 28.80% |
| NFLX240607C00620000 | 2024-05-17 3:59PM EDT | 620.00 | 15.65 | 15.60 | 16.25 | +3.75 | +31.51% | 95 | 100 | 25.82% |
| NFLX240607C00625000 | 2024-05-17 3:56PM EDT | 625.00 | 13.55 | 13.15 | 14.50 | +3.92 | +40.71% | 44 | 72 | 26.84% |
| NFLX240607C00630000 | 2024-05-17 3:58PM EDT | 630.00 | 11.00 | 10.30 | 11.50 | +2.90 | +35.80% | 182 | 333 | 25.38% |
| NFLX240607C00635000 | 2024-05-17 2:49PM EDT | 635.00 | 9.10 | 9.10 | 10.85 | +2.85 | +45.60% | 17 | 84 | 27.48% |
| NFLX240607C00640000 | 2024-05-17 3:24PM EDT | 640.00 | 7.50 | 6.65 | 9.20 | +2.10 | +38.89% | 26 | 168 | 27.54% |
| NFLX240607C00645000 | 2024-05-17 1:46PM EDT | 645.00 | 6.43 | 6.15 | 6.50 | +1.73 | +36.81% | 17 | 65 | 25.21% |
| NFLX240607C00650000 | 2024-05-17 3:41PM EDT | 650.00 | 5.20 | 3.85 | 5.35 | +1.50 | +40.54% | 53 | 126 | 25.33% |
| NFLX240607C00655000 | 2024-05-17 3:35PM EDT | 655.00 | 4.11 | 3.95 | 5.35 | +0.51 | +14.17% | 13 | 30 | 27.62% |
| NFLX240607C00660000 | 2024-05-17 1:48PM EDT | 660.00 | 3.42 | 2.74 | 3.55 | +1.05 | +44.30% | 5 | 63 | 25.54% |
| NFLX240607C00665000 | 2024-05-17 3:38PM EDT | 665.00 | 2.71 | 2.09 | 2.84 | +0.70 | +34.83% | 5 | 66 | 25.59% |
| NFLX240607C00670000 | 2024-05-17 11:10AM EDT | 670.00 | 2.21 | 1.74 | 2.31 | +0.46 | +26.29% | 8 | 34 | 25.81% |
| NFLX240607C00675000 | 2024-05-17 3:25PM EDT | 675.00 | 1.67 | 1.51 | 1.98 | +0.25 | +17.61% | 3 | 27 | 26.42% |
| NFLX240607C00680000 | 2024-05-17 2:09PM EDT | 680.00 | 1.54 | 1.00 | 2.15 | +0.10 | +6.94% | 6 | 69 | 28.71% |
| NFLX240607C00685000 | 2024-05-17 2:49PM EDT | 685.00 | 1.14 | 0.94 | 1.88 | +0.22 | +23.91% | 4 | 13 | 29.33% |
| NFLX240607C00690000 | 2024-05-17 2:25PM EDT | 690.00 | 0.95 | 0.77 | 1.64 | -0.15 | -13.64% | 101 | 3 | 29.91% |
| NFLX240607C00695000 | 2024-05-16 12:42PM EDT | 695.00 | 0.75 | 0.74 | 1.33 | 0.00 | - | 1 | 5 | 29.98% |
| NFLX240607C00700000 | 2024-05-17 2:34PM EDT | 700.00 | 0.72 | 0.31 | 0.88 | +0.12 | +20.00% | 10 | 82 | 28.86% |
| NFLX240607C00710000 | 2024-05-17 1:04PM EDT | 710.00 | 0.32 | 0.22 | 1.30 | -1.54 | -82.80% | 1 | 23 | 34.11% |
| NFLX240607C00720000 | 2024-05-10 10:33AM EDT | 720.00 | 0.46 | 0.20 | 0.65 | 0.00 | - | - | 29 | 32.35% |
| NFLX240607C00730000 | 2024-05-13 12:27PM EDT | 730.00 | 0.41 | 0.20 | 1.03 | 0.00 | - | 1 | 1 | 37.78% |
| NFLX240607C00740000 | 2024-05-16 11:24AM EDT | 740.00 | 0.17 | 0.15 | 0.55 | 0.00 | - | 1 | 4 | 36.18% |
| NFLX240607C00750000 | 2024-05-16 3:21PM EDT | 750.00 | 0.09 | 0.01 | 1.35 | 0.00 | - | 1 | 1 | 44.97% |
| NFLX240607C00760000 | 2024-05-13 12:28PM EDT | 760.00 | 0.33 | 0.04 | 0.94 | 0.00 | - | 1 | 1 | 44.42% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00350000 | 2024-05-13 11:25AM EDT | 350.00 | 0.02 | 0.00 | 0.86 | 0.00 | - | 1 | 1 | 101.81% |
| NFLX240607P00370000 | 2024-05-02 2:33PM EDT | 370.00 | 0.15 | 0.00 | 1.26 | 0.00 | - | - | 1 | 97.78% |
| NFLX240607P00400000 | 2024-05-06 11:15AM EDT | 400.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 1 | 2 | 84.72% |
| NFLX240607P00420000 | 2024-05-15 3:34PM EDT | 420.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 65.43% |
| NFLX240607P00435000 | 2024-04-29 11:39AM EDT | 435.00 | 0.97 | 0.02 | 1.27 | 0.00 | - | - | 1 | 70.39% |
| NFLX240607P00445000 | 2024-05-17 10:20AM EDT | 445.00 | 0.42 | 0.01 | 1.25 | -0.18 | -30.00% | 1 | 1 | 66.21% |
| NFLX240607P00455000 | 2024-05-07 9:47AM EDT | 455.00 | 0.15 | 0.01 | 1.22 | 0.00 | - | - | 6 | 62.11% |
| NFLX240607P00465000 | 2024-05-14 9:30AM EDT | 465.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 48.19% |
| NFLX240607P00470000 | 2024-05-14 12:16PM EDT | 470.00 | 0.20 | 0.05 | 1.29 | 0.00 | - | 1 | 221 | 57.20% |
| NFLX240607P00475000 | 2024-05-07 12:04PM EDT | 475.00 | 0.25 | 0.07 | 0.70 | 0.00 | - | 1 | 18 | 50.88% |
| NFLX240607P00480000 | 2024-05-13 11:53AM EDT | 480.00 | 0.18 | 0.08 | 1.31 | 0.00 | - | 1 | 57 | 53.78% |
| NFLX240607P00485000 | 2024-05-07 10:17AM EDT | 485.00 | 0.71 | 0.09 | 1.32 | 0.00 | - | 20 | 22 | 52.05% |
| NFLX240607P00490000 | 2024-05-13 3:04PM EDT | 490.00 | 0.20 | 0.15 | 1.33 | 0.00 | - | 1 | 4 | 50.61% |
| NFLX240607P00495000 | 2024-05-13 1:30PM EDT | 495.00 | 0.44 | 0.10 | 1.34 | 0.00 | - | 2 | 22 | 54.29% |
| NFLX240607P00500000 | 2024-05-17 3:47PM EDT | 500.00 | 0.27 | 0.18 | 0.37 | -0.01 | -3.57% | 3 | 222 | 42.04% |
| NFLX240607P00505000 | 2024-05-13 9:38AM EDT | 505.00 | 0.45 | 0.13 | 1.37 | 0.00 | - | 4 | 937 | 50.53% |
| NFLX240607P00510000 | 2024-05-08 10:16AM EDT | 510.00 | 0.94 | 0.14 | 1.40 | 0.00 | - | 2 | 65 | 48.76% |
| NFLX240607P00515000 | 2024-05-10 11:23AM EDT | 515.00 | 0.64 | 0.24 | 1.42 | 0.00 | - | 6 | 235 | 46.91% |
| NFLX240607P00520000 | 2024-05-15 2:33PM EDT | 520.00 | 0.44 | 0.17 | 1.46 | 0.00 | - | 3 | 261 | 45.19% |
| NFLX240607P00525000 | 2024-05-17 12:33PM EDT | 525.00 | 0.57 | 0.19 | 1.24 | +0.03 | +5.56% | 3 | 47 | 41.77% |
| NFLX240607P00530000 | 2024-05-17 3:40PM EDT | 530.00 | 0.45 | 0.40 | 0.56 | -0.62 | -57.94% | 5 | 69 | 34.33% |
| NFLX240607P00535000 | 2024-05-10 11:10AM EDT | 535.00 | 1.36 | 0.24 | 0.74 | 0.00 | - | 14 | 33 | 34.28% |
| NFLX240607P00540000 | 2024-05-16 3:23PM EDT | 540.00 | 0.74 | 0.50 | 1.09 | 0.00 | - | 5 | 70 | 35.06% |
| NFLX240607P00545000 | 2024-05-17 10:05AM EDT | 545.00 | 0.81 | 0.32 | 0.77 | -0.11 | -11.96% | 1 | 64 | 30.96% |
| NFLX240607P00550000 | 2024-05-17 2:18PM EDT | 550.00 | 0.81 | 0.37 | 0.80 | -0.19 | -19.00% | 29 | 143 | 29.40% |
| NFLX240607P00555000 | 2024-05-17 9:30AM EDT | 555.00 | 1.30 | 0.49 | 1.19 | -0.07 | -5.11% | 5 | 41 | 30.01% |
| NFLX240607P00560000 | 2024-05-17 3:32PM EDT | 560.00 | 1.40 | 0.80 | 1.83 | -0.08 | -5.41% | 44 | 103 | 31.17% |
| NFLX240607P00565000 | 2024-05-17 2:29PM EDT | 565.00 | 1.31 | 1.02 | 1.67 | -0.84 | -39.07% | 57 | 93 | 28.44% |
| NFLX240607P00570000 | 2024-05-17 2:29PM EDT | 570.00 | 1.63 | 1.46 | 1.88 | -0.91 | -35.83% | 59 | 116 | 27.27% |
| NFLX240607P00575000 | 2024-05-17 2:13PM EDT | 575.00 | 2.21 | 1.86 | 2.23 | -1.04 | -32.00% | 114 | 113 | 26.44% |
| NFLX240607P00580000 | 2024-05-17 3:53PM EDT | 580.00 | 2.55 | 2.23 | 2.63 | -1.40 | -35.44% | 111 | 138 | 25.56% |
| NFLX240607P00585000 | 2024-05-17 3:23PM EDT | 585.00 | 2.95 | 2.62 | 3.20 | -2.35 | -44.34% | 66 | 207 | 24.93% |
| NFLX240607P00590000 | 2024-05-17 3:23PM EDT | 590.00 | 3.95 | 2.88 | 4.95 | -2.90 | -42.34% | 67 | 57 | 26.80% |
| NFLX240607P00595000 | 2024-05-17 3:42PM EDT | 595.00 | 4.70 | 3.15 | 4.95 | -3.22 | -40.66% | 30 | 634 | 24.17% |
| NFLX240607P00600000 | 2024-05-17 3:36PM EDT | 600.00 | 5.96 | 5.70 | 6.10 | -3.15 | -34.58% | 23 | 69 | 23.80% |
| NFLX240607P00605000 | 2024-05-17 3:08PM EDT | 605.00 | 7.40 | 6.70 | 8.20 | -4.22 | -36.32% | 25 | 64 | 24.80% |
| NFLX240607P00610000 | 2024-05-17 3:58PM EDT | 610.00 | 9.19 | 8.05 | 9.20 | -4.91 | -34.82% | 68 | 194 | 23.33% |
| NFLX240607P00615000 | 2024-05-17 3:36PM EDT | 615.00 | 11.03 | 10.65 | 11.15 | -5.22 | -32.12% | 76 | 38 | 23.11% |
| NFLX240607P00620000 | 2024-05-17 2:59PM EDT | 620.00 | 13.07 | 12.40 | 13.45 | -6.31 | -32.56% | 55 | 26 | 23.03% |
| NFLX240607P00625000 | 2024-05-17 10:10AM EDT | 625.00 | 16.26 | 14.95 | 16.05 | -2.74 | -14.42% | 15 | 5 | 22.97% |
| NFLX240607P00630000 | 2024-05-17 10:07AM EDT | 630.00 | 18.20 | 17.65 | 18.90 | -2.30 | -11.22% | 1 | 2 | 22.86% |
| NFLX240607P00635000 | 2024-05-16 2:08PM EDT | 635.00 | 28.41 | 19.80 | 22.35 | 0.00 | - | 1 | 16 | 23.32% |
| NFLX240607P00640000 | 2024-05-13 11:55AM EDT | 640.00 | 34.00 | 23.35 | 27.90 | 0.00 | - | 4 | 2 | 27.19% |
| NFLX240607P00710000 | 2024-05-10 11:13AM EDT | 710.00 | 100.60 | 85.70 | 92.90 | 0.00 | - | 1 | 0 | 44.95% |
