La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 453,01 -1 965,94 (-3,37 %)
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:200.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00200000 | 2024-04-09 12:01PM EDT | 2024-05-17 | 420.83 | 409.30 | 414.15 | 0.00 | - | 1 | 1 | 367.09% |
| NFLX240621C00200000 | 2024-04-19 1:39PM EDT | 2024-06-21 | 360.70 | 410.75 | 413.55 | 0.00 | - | 2 | 648 | 158.84% |
| NFLX240920C00200000 | 2024-04-22 9:40AM EDT | 2024-09-20 | 354.55 | 411.45 | 418.50 | 0.00 | - | 1 | 6 | 109.16% |
| NFLX250117C00200000 | 2024-05-10 12:48PM EDT | 2025-01-17 | 417.50 | 415.90 | 422.50 | -18.37 | -4.21% | 2 | 839 | 92.52% |
| NFLX250620C00200000 | 2024-01-26 12:57PM EDT | 2025-06-20 | 397.99 | 395.00 | 404.00 | 0.00 | - | 2 | 15 | 0.00% |
| NFLX251219C00200000 | 2024-01-24 11:21AM EDT | 2025-12-19 | 376.67 | 400.00 | 409.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX260116C00200000 | 2024-04-24 3:55PM EDT | 2026-01-16 | 376.62 | 426.00 | 434.95 | 0.00 | - | 5 | 17 | 74.84% |
| NFLX261218C00200000 | 2024-04-19 1:21PM EDT | 2026-12-18 | 390.50 | 434.00 | 444.00 | 0.00 | - | 3 | 1 | 67.95% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00200000 | 2024-04-05 12:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 32 | 302.34% |
| NFLX240621P00200000 | 2024-04-26 1:46PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 947 | 103.91% |
| NFLX240719P00200000 | 2024-05-06 10:47AM EDT | 2024-07-19 | 0.06 | 0.01 | 0.15 | 0.00 | - | 2 | 32 | 88.87% |
| NFLX240920P00200000 | 2024-05-03 12:57PM EDT | 2024-09-20 | 0.12 | 0.05 | 0.40 | 0.00 | - | 92 | 623 | 71.48% |
| NFLX241018P00200000 | 2024-05-09 10:07AM EDT | 2024-10-18 | 0.26 | 0.00 | 0.57 | 0.00 | - | 20 | 20 | 66.70% |
| NFLX241220P00200000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 0.31 | 0.00 | 0.60 | 0.00 | - | 21 | 58 | 56.89% |
| NFLX250117P00200000 | 2024-05-08 12:21PM EDT | 2025-01-17 | 0.29 | 0.20 | 0.84 | 0.00 | - | 8 | 1,616 | 57.28% |
| NFLX250620P00200000 | 2024-04-22 10:09AM EDT | 2025-06-20 | 1.85 | 0.00 | 4.95 | 0.00 | - | 2 | 44 | 56.89% |
| NFLX251219P00200000 | 2024-04-29 10:25AM EDT | 2025-12-19 | 5.80 | 0.21 | 5.05 | 0.00 | - | 4 | 418 | 54.18% |
| NFLX260116P00200000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 3.40 | 1.25 | 5.15 | 0.00 | - | 1 | 198 | 53.15% |
| NFLX261218P00200000 | 2024-05-08 12:27PM EDT | 2026-12-18 | 5.20 | 1.00 | 10.00 | -0.30 | -5.45% | 2 | 182 | 49.82% |
