Marchés français ouverture 1 h 53 min
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
38 737,13 -366,09 (-0,94 %) EUR/USD
1,0812 -0,0006 (-0,05 %) HANG SENG
18 629,10 -239,61 (-1,27 %) Bitcoin EUR
62 528,87 -1 733,29 (-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:740.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00740000 | 2024-05-23 2:27PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX240531C00740000 | 2024-05-23 10:49AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240607C00740000 | 2024-05-22 9:48AM EDT | 2024-06-07 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240614C00740000 | 2024-05-22 11:45AM EDT | 2024-06-14 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621C00740000 | 2024-05-23 3:57PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240719C00740000 | 2024-05-23 3:09PM EDT | 2024-07-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240920C00740000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 20.10 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| NFLX241018C00740000 | 2024-05-23 1:11PM EDT | 2024-10-18 | 23.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX241220C00740000 | 2024-05-22 1:17PM EDT | 2024-12-20 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250117C00740000 | 2024-05-23 1:56PM EDT | 2025-01-17 | 38.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NFLX250321C00740000 | 2024-05-20 2:26PM EDT | 2025-03-21 | 53.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| NFLX250620C00740000 | 2024-05-22 3:53PM EDT | 2025-06-20 | 67.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX251219C00740000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 66.40 | 84.80 | 90.45 | 0.00 | - | 1 | 32 | 40.06% |
| NFLX260116C00740000 | 2024-05-08 11:44AM EDT | 2026-01-16 | 89.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX261218C00740000 | 2024-05-08 10:01AM EDT | 2026-12-18 | 126.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00740000 | 2024-05-17 1:12PM EDT | 2024-05-24 | 119.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 52.46% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 137.00 | 116.10 | 121.25 | 0.00 | - | - | 0 | 49.73% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 39.27% |
| NFLX241220P00740000 | 2024-05-15 3:27PM EDT | 2024-12-20 | 131.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 158.99% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 189.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 34.25% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 60.34% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 32.13% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 180.00 | 188.00 | 0.00 | - | 1 | 1 | 29.72% |
