La bourse ferme dans 1 h 19 min
CAC 40
7 622,74 +51,17 (+0,68 %) Euro Stoxx 50
4 908,51 +28,09 (+0,58 %) Dow Jones
38 796,93 +18,83 (+0,05 %) EUR/USD
1,0747 +0,0012 (+0,11 %) Gold future
2 339,00 +10,00 (+0,43 %) Bitcoin EUR
59 955,71 -838,03 (-1,38 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:11AM EDT. Marché ouvert.
Prix d’exercice:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00220000 | 2024-06-03 10:55AM EDT | 2024-06-21 | 416.10 | 454.15 | 461.50 | 0.00 | - | 1 | 137 | 571.97% |
| NFLX240719C00220000 | 2024-06-03 10:55AM EDT | 2024-07-19 | 416.80 | 456.65 | 462.15 | 0.00 | - | 1 | 2 | 158.79% |
| NFLX240920C00220000 | 2024-05-17 11:27AM EDT | 2024-09-20 | 404.60 | 452.00 | 454.45 | 0.00 | - | 3 | 4 | 0.00% |
| NFLX241220C00220000 | 2024-04-03 10:59AM EDT | 2024-12-20 | 415.30 | 363.65 | 366.85 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX250117C00220000 | 2024-01-19 11:43AM EDT | 2025-01-17 | 272.50 | 371.00 | 379.90 | 0.00 | - | 5 | 96 | 0.00% |
| NFLX251219C00220000 | 2024-02-01 1:52PM EDT | 2025-12-19 | 368.00 | 417.00 | 427.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX260116C00220000 | 2024-01-09 1:56PM EDT | 2026-01-16 | 291.00 | 358.00 | 368.00 | 0.00 | - | 8 | 9 | 0.00% |
| NFLX261218C00220000 | 2024-04-16 12:38PM EDT | 2026-12-18 | 432.95 | 428.00 | 437.00 | 0.00 | - | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00220000 | 2024-05-24 11:08AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 215 | 337.50% |
| NFLX240719P00220000 | 2024-06-13 1:24PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.20 | 0.00 | - | 28 | 64 | 134.57% |
| NFLX240920P00220000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.23 | 0.01 | 0.51 | 0.00 | - | 4 | 280 | 85.69% |
| NFLX241220P00220000 | 2024-05-06 3:14PM EDT | 2024-12-20 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 45 | 64.31% |
| NFLX250117P00220000 | 2024-05-13 3:06PM EDT | 2025-01-17 | 0.52 | 0.25 | 1.03 | 0.00 | - | 1 | 930 | 63.53% |
| NFLX250620P00220000 | 2024-05-14 3:34PM EDT | 2025-06-20 | 1.40 | 0.00 | 2.51 | 0.00 | - | 22 | 54 | 53.15% |
| NFLX251219P00220000 | 2024-05-21 12:36PM EDT | 2025-12-19 | 3.04 | 0.00 | 4.10 | 0.00 | - | 2 | 69 | 53.05% |
| NFLX260116P00220000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 4.29 | 0.58 | 5.20 | 0.00 | - | 24 | 345 | 54.24% |
| NFLX261218P00220000 | 2024-05-10 9:30AM EDT | 2026-12-18 | 5.00 | 1.00 | 9.00 | 0.00 | - | 1 | 21 | 48.69% |
