La bourse est fermée
Dow Jones
39 053,13 +168,87 (+0,43 %) Nasdaq
16 300,29 -32,26 (-0,20 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0747 -0,0012 (-0,11 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 866,07 -877,01 (-1,49 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:24PM EDT. Marché ouvert.
Prix d’exercice:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00185000 | 2024-02-21 1:05PM EDT | 2024-06-21 | 391.48 | 441.65 | 449.75 | 0.00 | - | 1 | 31 | 293.86% |
| NFLX240920C00185000 | 2023-10-26 3:01PM EDT | 2024-09-20 | 235.73 | 299.80 | 306.20 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117C00185000 | 2023-09-28 12:25PM EDT | 2025-01-17 | 212.66 | 226.05 | 235.95 | 0.00 | - | 10 | 12 | 0.00% |
| NFLX250321C00185000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 448.18 | 430.00 | 439.75 | 0.00 | - | - | 1 | 88.31% |
| NFLX250620C00185000 | 2024-01-29 11:19AM EDT | 2025-06-20 | 396.00 | 420.00 | 428.95 | 0.00 | - | 3 | 4 | 61.06% |
| NFLX251219C00185000 | 2023-05-22 11:38AM EDT | 2025-12-19 | 215.69 | 268.00 | 275.00 | 0.00 | - | 1 | 2 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00185000 | 2024-01-25 1:29PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 7 | 235.94% |
| NFLX240621P00185000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.41 | 0.00 | - | 1 | 126 | 129.88% |
| NFLX240920P00185000 | 2024-04-19 9:58AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.47 | 0.00 | - | 159 | 192 | 75.78% |
| NFLX250117P00185000 | 2024-03-28 3:37PM EDT | 2025-01-17 | 0.55 | 0.24 | 0.93 | 0.00 | - | 2 | 882 | 61.67% |
| NFLX250321P00185000 | 2024-05-08 12:22PM EDT | 2025-03-21 | 0.36 | 0.11 | 0.65 | -0.14 | -28.00% | 10 | 2 | 52.37% |
| NFLX250620P00185000 | 2024-03-14 3:01PM EDT | 2025-06-20 | 1.50 | 0.00 | 9.60 | 0.00 | - | 14 | 12 | 68.47% |
| NFLX251219P00185000 | 2024-03-21 9:40AM EDT | 2025-12-19 | 2.75 | 0.15 | 5.35 | 0.00 | - | 6 | 43 | 51.20% |
| NFLX260116P00185000 | 2024-05-06 1:20PM EDT | 2026-01-16 | 4.45 | 0.29 | 3.95 | 0.00 | - | 1 | 14 | 53.53% |
| NFLX261218P00185000 | 2024-04-19 3:14PM EDT | 2026-12-18 | 5.35 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 52.42% |
