La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 628,02 +178,72 (+0,29 %)
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:200.00
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00200000 | 2024-06-05 10:58AM EDT | 2024-06-21 | 442.86 | 468.10 | 471.45 | 0.00 | - | 1 | 647 | 354.30% |
| NFLX240719C00200000 | 2024-06-14 10:44AM EDT | 2024-07-19 | 470.03 | 469.25 | 472.20 | +26.21 | +5.91% | 4 | 1 | 186.30% |
| NFLX240920C00200000 | 2024-05-17 11:00AM EDT | 2024-09-20 | 425.00 | 471.65 | 474.10 | 0.00 | - | 10 | 13 | 130.44% |
| NFLX250117C00200000 | 2024-06-13 3:58PM EDT | 2025-01-17 | 461.12 | 475.05 | 478.75 | 0.00 | - | 20 | 823 | 102.53% |
| NFLX250620C00200000 | 2024-06-14 12:30PM EDT | 2025-06-20 | 482.00 | 476.00 | 486.00 | +21.00 | +4.56% | 2 | 15 | 87.08% |
| NFLX251219C00200000 | 2024-05-23 9:49AM EDT | 2025-12-19 | 453.55 | 482.00 | 491.00 | 0.00 | - | 1 | 5 | 79.29% |
| NFLX260116C00200000 | 2024-04-24 3:55PM EDT | 2026-01-16 | 376.62 | 461.00 | 471.00 | 0.00 | - | 5 | 17 | 46.91% |
| NFLX261218C00200000 | 2024-04-19 1:21PM EDT | 2026-12-18 | 390.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00200000 | 2024-04-26 1:46PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 947 | 288.28% |
| NFLX240719P00200000 | 2024-06-05 12:14PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.40 | 0.00 | - | 3 | 36 | 146.88% |
| NFLX240920P00200000 | 2024-06-04 10:10AM EDT | 2024-09-20 | 0.07 | 0.01 | 0.48 | 0.00 | - | 14 | 607 | 89.75% |
| NFLX241018P00200000 | 2024-05-09 10:07AM EDT | 2024-10-18 | 0.26 | 0.00 | 0.73 | 0.00 | - | 20 | 20 | 82.76% |
| NFLX241220P00200000 | 2024-06-11 10:24AM EDT | 2024-12-20 | 0.60 | 0.01 | 0.31 | 0.00 | - | 5 | 62 | 61.82% |
| NFLX250117P00200000 | 2024-06-14 3:46PM EDT | 2025-01-17 | 0.40 | 0.20 | 0.40 | +0.20 | +100.00% | 2 | 1,620 | 61.67% |
| NFLX250321P00200000 | 2024-05-24 10:34AM EDT | 2025-03-21 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 71.45% |
| NFLX250620P00200000 | 2024-06-07 3:27PM EDT | 2025-06-20 | 0.71 | 0.00 | 2.50 | 0.00 | - | 1 | 45 | 56.62% |
| NFLX251219P00200000 | 2024-06-11 9:30AM EDT | 2025-12-19 | 2.50 | 0.00 | 3.40 | 0.00 | - | 1 | 417 | 54.66% |
| NFLX260116P00200000 | 2024-06-04 9:30AM EDT | 2026-01-16 | 2.80 | 0.89 | 3.50 | 0.00 | - | 1 | 203 | 53.61% |
| NFLX261218P00200000 | 2024-06-06 10:26AM EDT | 2026-12-18 | 4.85 | 1.00 | 5.90 | 0.00 | - | 2 | 183 | 47.32% |
