La bourse ferme dans 6 h 39 min
CAC 40
8 090,90 -50,56 (-0,62 %) Euro Stoxx 50
5 029,42 -17,57 (-0,35 %) Dow Jones
39 872,99 +66,22 (+0,17 %) EUR/USD
1,0853 -0,0006 (-0,05 %) Gold future
2 418,70 -7,20 (-0,30 %) Bitcoin EUR
64 542,79 -776,05 (-1,19 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00760000 | 2024-05-21 9:30AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240531C00760000 | 2024-05-20 3:39PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NFLX240607C00760000 | 2024-05-21 3:49PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240621C00760000 | 2024-05-21 3:29PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NFLX240719C00760000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX240920C00760000 | 2024-05-21 2:04PM EDT | 2024-09-20 | 14.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NFLX241018C00760000 | 2024-05-20 11:57AM EDT | 2024-10-18 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241220C00760000 | 2024-05-15 1:16PM EDT | 2024-12-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX250117C00760000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250321C00760000 | 2024-05-21 10:19AM EDT | 2025-03-21 | 48.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NFLX250620C00760000 | 2024-05-17 1:09PM EDT | 2025-06-20 | 55.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NFLX251219C00760000 | 2024-05-20 11:23AM EDT | 2025-12-19 | 84.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX260116C00760000 | 2024-05-14 1:23PM EDT | 2026-01-16 | 82.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| NFLX261218C00760000 | 2024-05-13 9:53AM EDT | 2026-12-18 | 117.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00760000 | 2024-05-17 1:12PM EDT | 2024-05-24 | 139.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 2024-06-21 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 446.37% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 149.50 | 137.80 | 140.85 | 0.00 | - | - | 0 | 63.74% |
| NFLX240920P00760000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 203.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 43.52% |
| NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 151.00 | 156.05 | 0.00 | - | 2 | 0 | 40.12% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 33.47% |
