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
1,0873 +0,0004 (+0,03 %) Gold future
2 419,30 +33,80 (+1,42 %) Bitcoin EUR
61 524,78 +1 618,31 (+2,70 %)
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:160.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00160000 | 2024-01-24 12:02PM EDT | 2024-06-21 | 396.00 | 424.40 | 428.70 | 0.00 | - | 1 | 28 | 0.00% |
| NFLX250117C00160000 | 2024-01-03 11:23AM EDT | 2025-01-17 | 322.95 | 408.00 | 418.00 | 0.00 | - | 4 | 13 | 0.00% |
| NFLX251219C00160000 | 2024-01-18 10:37AM EDT | 2025-12-19 | 341.23 | 436.00 | 445.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX260116C00160000 | 2024-01-17 11:57AM EDT | 2026-01-16 | 338.00 | 437.00 | 447.00 | 0.00 | - | 2 | 4 | 0.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00160000 | 2023-12-05 11:02AM EDT | 2024-05-17 | 0.14 | 0.04 | 0.15 | 0.00 | - | 2 | 2 | 909.38% |
| NFLX240621P00160000 | 2024-04-15 11:14AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.48 | 0.00 | - | 2 | 329 | 166.60% |
| NFLX241220P00160000 | 2024-03-05 11:27AM EDT | 2024-12-20 | 0.54 | 0.01 | 0.47 | 0.00 | - | 1 | 1 | 67.68% |
| NFLX250117P00160000 | 2024-05-16 11:13AM EDT | 2025-01-17 | 0.20 | 0.08 | 0.31 | 0.00 | - | 1 | 2,464 | 62.31% |
| NFLX251219P00160000 | 2024-04-22 9:41AM EDT | 2025-12-19 | 2.05 | 0.00 | 8.80 | 0.00 | - | 12 | 147 | 63.38% |
| NFLX260116P00160000 | 2024-04-05 1:31PM EDT | 2026-01-16 | 1.90 | 1.13 | 4.15 | 0.00 | - | 1 | 90 | 56.27% |
| NFLX261218P00160000 | 2024-01-26 10:30AM EDT | 2026-12-18 | 8.20 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 50.60% |
