Marchés français ouverture 6 h 14 min
Dow Jones
38 441,54 -411,32 (-1,06 %) Nasdaq
16 920,58 -99,30 (-0,58 %) Nikkei 225
37 831,04 -725,83 (-1,88 %) EUR/USD
1,0800 -0,0007 (-0,06 %) HANG SENG
18 477,01 -344,15 (-1,83 %) Bitcoin EUR
62 638,93 -772,94 (-1,22 %)
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:240.00
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00240000 | 2024-05-23 10:23AM EDT | 2024-06-21 | 397.37 | 414.25 | 417.00 | 0.00 | - | 1 | 98 | 185.55% |
| NFLX240920C00240000 | 2024-02-28 2:19PM EDT | 2024-09-20 | 364.62 | 369.05 | 378.65 | 0.00 | - | 9 | 14 | 0.00% |
| NFLX250117C00240000 | 2024-05-24 9:33AM EDT | 2025-01-17 | 409.37 | 420.50 | 425.50 | 0.00 | - | 1 | 158 | 85.99% |
| NFLX250620C00240000 | 2024-01-24 11:59AM EDT | 2025-06-20 | 334.00 | 359.10 | 367.95 | 0.00 | - | - | 2 | 0.00% |
| NFLX251219C00240000 | 2023-12-18 2:56PM EDT | 2025-12-19 | 280.80 | 272.20 | 280.10 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX260116C00240000 | 2024-01-19 4:21PM EDT | 2026-01-16 | 273.05 | 368.00 | 376.95 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX261218C00240000 | 2024-05-28 1:17PM EDT | 2026-12-18 | 445.00 | 447.00 | 456.00 | 0.00 | - | 1 | 7 | 67.26% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00240000 | 2024-05-08 11:51AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 19 | 713 | 127.34% |
| NFLX240920P00240000 | 2024-04-19 2:24PM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 25.00% |
| NFLX241018P00240000 | 2024-05-16 9:55AM EDT | 2024-10-18 | 0.26 | 0.06 | 0.72 | 0.00 | - | - | 1 | 66.02% |
| NFLX241220P00240000 | 2024-05-07 2:24PM EDT | 2024-12-20 | 0.45 | 0.02 | 0.84 | 0.00 | - | 1 | 7 | 55.59% |
| NFLX250117P00240000 | 2024-05-10 9:49AM EDT | 2025-01-17 | 0.45 | 0.26 | 0.96 | 0.00 | - | 100 | 1,393 | 54.48% |
| NFLX250620P00240000 | 2024-02-14 10:46AM EDT | 2025-06-20 | 4.10 | 0.00 | 9.60 | 0.00 | - | 1 | 78 | 59.05% |
| NFLX251219P00240000 | 2024-05-06 10:59AM EDT | 2025-12-19 | 4.65 | 0.00 | 6.60 | 0.00 | - | 1 | 65 | 52.12% |
| NFLX260116P00240000 | 2024-05-22 10:08AM EDT | 2026-01-16 | 4.15 | 1.87 | 6.75 | 0.00 | - | 4 | 100 | 51.14% |
| NFLX261218P00240000 | 2024-05-10 12:26PM EDT | 2026-12-18 | 8.15 | 6.80 | 12.00 | 0.00 | - | 1 | 40 | 47.04% |
