Marchés français ouverture 6 h 8 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 265,20 +62,83 (+0,16 %) EUR/USD
1,0747 -0,0005 (-0,04 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 149,22 -1 128,87 (-1,94 %)
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:500.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00500000 | 2024-05-08 10:47AM EDT | 2024-05-10 | 115.61 | 106.90 | 114.60 | +27.64 | +31.42% | 3 | 11 | 160.01% |
| NFLX240517C00500000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 112.00 | 108.05 | 113.30 | +6.72 | +6.38% | 2 | 485 | 74.54% |
| NFLX240524C00500000 | 2024-05-03 9:36AM EDT | 2024-05-24 | 70.76 | 109.00 | 113.95 | 0.00 | - | 13 | 16 | 62.16% |
| NFLX240531C00500000 | 2024-04-29 9:44AM EDT | 2024-05-31 | 60.00 | 109.75 | 114.20 | 0.00 | - | 1 | 4 | 54.57% |
| NFLX240607C00500000 | 2024-05-03 2:18PM EDT | 2024-06-07 | 81.31 | 110.50 | 114.95 | 0.00 | - | 1 | 1 | 50.94% |
| NFLX240621C00500000 | 2024-05-08 12:12PM EDT | 2024-06-21 | 118.61 | 113.15 | 115.35 | +11.66 | +10.90% | 2 | 1,917 | 49.55% |
| NFLX240719C00500000 | 2024-05-07 1:56PM EDT | 2024-07-19 | 113.90 | 119.00 | 121.10 | 0.00 | - | 4 | 34 | 48.71% |
| NFLX240920C00500000 | 2024-05-08 12:12PM EDT | 2024-09-20 | 133.38 | 128.10 | 129.60 | +17.98 | +15.58% | 1 | 447 | 44.50% |
| NFLX241018C00500000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 86.95 | 133.70 | 135.75 | 0.00 | - | - | 1 | 45.84% |
| NFLX241220C00500000 | 2024-05-07 11:10AM EDT | 2024-12-20 | 139.60 | 143.50 | 145.50 | 0.00 | - | 2 | 106 | 45.74% |
| NFLX250117C00500000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 148.70 | 148.85 | 150.10 | +10.30 | +7.44% | 3 | 2,479 | 46.08% |
| NFLX250321C00500000 | 2024-05-08 1:11PM EDT | 2025-03-21 | 161.84 | 157.70 | 161.05 | +17.44 | +12.08% | 1 | 33 | 47.36% |
| NFLX250620C00500000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 172.62 | 169.40 | 172.95 | +3.91 | +2.32% | 10 | 111 | 47.49% |
| NFLX251219C00500000 | 2024-05-01 9:30AM EDT | 2025-12-19 | 148.50 | 192.15 | 196.90 | 0.00 | - | 1 | 290 | 48.96% |
| NFLX260116C00500000 | 2024-05-06 10:16AM EDT | 2026-01-16 | 179.00 | 195.50 | 199.40 | 0.00 | - | 2 | 67 | 48.80% |
| NFLX261218C00500000 | 2024-05-08 3:44PM EDT | 2026-12-18 | 230.80 | 226.10 | 233.40 | +47.35 | +25.81% | 2 | 50 | 49.86% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00500000 | 2024-05-08 12:39PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 3 | 492 | 92.19% |
| NFLX240517P00500000 | 2024-05-08 2:58PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.16 | -0.04 | -26.67% | 199 | 2,545 | 52.34% |
| NFLX240524P00500000 | 2024-05-08 3:55PM EDT | 2024-05-24 | 0.21 | 0.08 | 0.26 | 0.00 | - | 30 | 248 | 43.41% |
| NFLX240531P00500000 | 2024-05-08 1:41PM EDT | 2024-05-31 | 0.39 | 0.24 | 0.47 | -0.01 | -2.50% | 22 | 198 | 39.53% |
| NFLX240607P00500000 | 2024-05-08 3:26PM EDT | 2024-06-07 | 0.52 | 0.50 | 1.00 | -0.16 | -23.53% | 29 | 110 | 39.39% |
| NFLX240614P00500000 | 2024-05-08 1:22PM EDT | 2024-06-14 | 0.85 | 0.33 | 0.85 | -0.44 | -34.11% | 3 | 8 | 34.44% |
| NFLX240621P00500000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 1.00 | 0.95 | 1.08 | -0.10 | -9.09% | 405 | 2,402 | 33.01% |
| NFLX240719P00500000 | 2024-05-08 3:32PM EDT | 2024-07-19 | 4.35 | 4.35 | 4.55 | -0.45 | -9.38% | 33 | 563 | 35.97% |
| NFLX240920P00500000 | 2024-05-08 2:23PM EDT | 2024-09-20 | 8.86 | 8.75 | 9.35 | -1.19 | -11.84% | 114 | 1,830 | 32.89% |
| NFLX241018P00500000 | 2024-05-08 2:51PM EDT | 2024-10-18 | 12.62 | 12.50 | 13.05 | -1.37 | -9.79% | 93 | 448 | 33.84% |
| NFLX241220P00500000 | 2024-05-08 12:27PM EDT | 2024-12-20 | 17.45 | 17.90 | 18.30 | -1.87 | -9.68% | 4 | 277 | 33.00% |
| NFLX250117P00500000 | 2024-05-08 1:24PM EDT | 2025-01-17 | 20.60 | 20.20 | 21.15 | -1.60 | -7.21% | 9 | 2,808 | 33.18% |
| NFLX250321P00500000 | 2024-05-06 11:37AM EDT | 2025-03-21 | 29.84 | 25.00 | 28.25 | 0.00 | - | 1 | 201 | 34.08% |
| NFLX250620P00500000 | 2024-05-08 11:12AM EDT | 2025-06-20 | 31.30 | 32.10 | 35.70 | -3.50 | -10.06% | 21 | 435 | 33.90% |
| NFLX251219P00500000 | 2024-05-06 11:17AM EDT | 2025-12-19 | 50.00 | 43.95 | 48.10 | 0.00 | - | 2 | 116 | 33.33% |
| NFLX260116P00500000 | 2024-05-08 12:37PM EDT | 2026-01-16 | 47.50 | 45.40 | 48.90 | -3.35 | -6.59% | 14 | 659 | 32.88% |
| NFLX261218P00500000 | 2024-05-07 10:24AM EDT | 2026-12-18 | 64.19 | 63.35 | 68.80 | -2.81 | -4.19% | 3 | 94 | 32.75% |
