La bourse est fermée
Dow Jones
38 968,72 +84,46 (+0,22 %) Nasdaq
16 293,28 -39,27 (-0,24 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0753 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 905,52 -1 361,70 (-2,30 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:37AM EDT. Marché ouvert.
Prix d’exercice:1000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01000000 | 2024-04-18 3:03PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.12 | 0.00 | - | 6 | 163 | 99.61% |
| NFLX240621C01000000 | 2024-05-08 9:50AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.15 | -0.01 | -33.33% | 5 | 188 | 51.22% |
| NFLX240719C01000000 | 2024-05-07 3:19PM EDT | 2024-07-19 | 0.12 | 0.02 | 0.12 | 0.00 | - | 2 | 209 | 39.36% |
| NFLX240920C01000000 | 2024-05-08 10:44AM EDT | 2024-09-20 | 0.55 | 0.49 | 0.66 | +0.11 | +25.00% | 19 | 247 | 34.97% |
| NFLX241018C01000000 | 2024-04-26 9:48AM EDT | 2024-10-18 | 0.80 | 0.66 | 1.80 | 0.00 | - | 1 | 1 | 36.86% |
| NFLX241220C01000000 | 2024-05-08 11:16AM EDT | 2024-12-20 | 3.49 | 3.40 | 3.65 | +0.59 | +20.34% | 2 | 65 | 35.46% |
| NFLX250117C01000000 | 2024-05-08 10:47AM EDT | 2025-01-17 | 5.00 | 4.85 | 5.20 | +1.30 | +35.14% | 4 | 304 | 35.89% |
| NFLX250321C01000000 | 2024-05-06 3:07PM EDT | 2025-03-21 | 6.86 | 8.60 | 9.05 | 0.00 | - | 5 | 5 | 36.36% |
| NFLX250620C01000000 | 2024-04-22 10:42AM EDT | 2025-06-20 | 8.50 | 13.90 | 15.90 | 0.00 | - | 2 | 16 | 37.13% |
| NFLX251219C01000000 | 2024-04-30 1:14PM EDT | 2025-12-19 | 19.51 | 30.85 | 32.50 | 0.00 | - | 1 | 22 | 38.71% |
| NFLX260116C01000000 | 2024-04-29 11:16AM EDT | 2026-01-16 | 22.70 | 33.85 | 34.95 | 0.00 | - | 10 | 34 | 38.82% |
| NFLX261218C01000000 | 2024-05-03 3:09PM EDT | 2026-12-18 | 52.00 | 61.00 | 66.40 | 0.00 | - | 30 | 41 | 40.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P01000000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 427.61 | 372.00 | 381.15 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P01000000 | 2024-04-03 3:53PM EDT | 2024-06-21 | 370.42 | 418.60 | 422.20 | 0.00 | - | 1 | 0 | 145.42% |
| NFLX240719P01000000 | 2024-03-27 1:07PM EDT | 2024-07-19 | 382.35 | 436.95 | 440.40 | 0.00 | - | 2 | 0 | 134.11% |
| NFLX250117P01000000 | 2024-03-13 11:57AM EDT | 2025-01-17 | 389.55 | 373.25 | 381.45 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620P01000000 | 2024-03-01 2:47PM EDT | 2025-06-20 | 384.98 | 388.00 | 398.00 | 0.00 | - | 8 | 0 | 35.57% |
| NFLX251219P01000000 | 2024-05-03 2:30PM EDT | 2025-12-19 | 422.53 | 380.00 | 390.00 | 0.00 | - | 2 | 0 | 23.99% |
| NFLX260116P01000000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 422.98 | 380.05 | 390.00 | 0.00 | - | 2 | 0 | 23.45% |
| NFLX261218P01000000 | 2024-04-19 10:13AM EDT | 2026-12-18 | 428.15 | 381.00 | 389.95 | 0.00 | - | 3 | 0 | 18.90% |
