La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0749 -0,0009 (-0,09 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 273,98 -1 336,89 (-2,28 %)
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:1060.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C01060000 | 2024-03-14 11:19AM EDT | 2024-05-17 | 0.20 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 112.11% |
| NFLX240621C01060000 | 2024-03-04 2:02PM EDT | 2024-06-21 | 0.25 | 0.11 | 0.32 | 0.00 | - | 3 | 1 | 59.67% |
| NFLX240719C01060000 | 2024-04-30 1:04PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.24 | 0.00 | - | 50 | 114 | 47.41% |
| NFLX240920C01060000 | 2024-04-18 11:30AM EDT | 2024-09-20 | 1.35 | 0.10 | 0.74 | 0.00 | - | 1 | 3 | 39.67% |
| NFLX241018C01060000 | 2024-04-30 9:30AM EDT | 2024-10-18 | 0.99 | 0.26 | 1.49 | 0.00 | - | - | 1 | 39.84% |
| NFLX241220C01060000 | 2024-05-03 12:52PM EDT | 2024-12-20 | 1.25 | 1.75 | 2.21 | 0.00 | - | 7 | 13 | 36.02% |
| NFLX250117C01060000 | 2024-04-19 11:19AM EDT | 2025-01-17 | 2.05 | 2.62 | 3.25 | 0.00 | - | 1 | 8 | 36.30% |
| NFLX250620C01060000 | 2024-04-18 1:57PM EDT | 2025-06-20 | 14.65 | 10.30 | 11.15 | 0.00 | - | 2 | 30 | 37.06% |
| NFLX251219C01060000 | 2024-04-22 10:29AM EDT | 2025-12-19 | 14.20 | 21.30 | 24.80 | 0.00 | - | - | 1 | 38.41% |
| NFLX260116C01060000 | 2024-04-11 3:06PM EDT | 2026-01-16 | 35.25 | 23.25 | 28.15 | 0.00 | - | - | 1 | 39.06% |
| NFLX261218C01060000 | 2024-03-07 2:11PM EDT | 2026-12-18 | 56.53 | 63.25 | 70.45 | 0.00 | - | 1 | 1 | 44.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P01060000 | 2024-04-18 3:13PM EDT | 2024-06-21 | 451.02 | 448.95 | 450.90 | 0.00 | - | - | 0 | 63.62% |
| NFLX250117P01060000 | 2024-03-01 11:45AM EDT | 2025-01-17 | 453.65 | 448.00 | 457.60 | 0.00 | - | 5 | 0 | 42.37% |
