La bourse ferme dans 1 h 29 min
CAC 40
7 974,03 -117,83 (-1,46 %) Euro Stoxx 50
4 915,40 -74,48 (-1,49 %) Dow Jones
37 769,22 -691,70 (-1,80 %) EUR/USD
1,0702 +0,0001 (+0,01 %) Gold future
2 331,60 -6,80 (-0,29 %) Bitcoin EUR
59 299,68 -2 380,11 (-3,86 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:01AM EDT. Marché ouvert.
Prix d’exercice:230.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00230000 | 2024-04-01 2:27PM EDT | 2024-05-17 | 382.97 | 319.25 | 325.30 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240621C00230000 | 2024-03-28 1:03PM EDT | 2024-06-21 | 378.20 | 320.50 | 328.05 | 0.00 | - | 1 | 104 | 113.26% |
| NFLX240719C00230000 | 2024-04-22 10:35AM EDT | 2024-07-19 | 316.70 | 321.65 | 328.85 | 0.00 | - | 1 | 2 | 100.02% |
| NFLX240920C00230000 | 2024-04-22 10:35AM EDT | 2024-09-20 | 319.20 | 324.45 | 330.25 | 0.00 | - | 1 | 39 | 64.18% |
| NFLX241220C00230000 | 2024-04-19 1:20PM EDT | 2024-12-20 | 336.22 | 327.95 | 335.20 | 0.00 | - | 1 | 1 | 69.85% |
| NFLX250117C00230000 | 2024-01-17 2:13PM EDT | 2025-01-17 | 264.22 | 363.50 | 370.85 | 0.00 | - | 1 | 501 | 125.19% |
| NFLX250620C00230000 | 2023-12-04 1:38PM EDT | 2025-06-20 | 250.50 | 260.20 | 270.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00230000 | 2023-05-23 12:03PM EDT | 2025-12-19 | 177.15 | 231.00 | 240.25 | 0.00 | - | - | 2 | 0.00% |
| NFLX260116C00230000 | 2024-01-26 10:37AM EDT | 2026-01-16 | 356.90 | 375.00 | 385.00 | 0.00 | - | 1 | 14 | 92.36% |
| NFLX261218C00230000 | 2024-04-19 3:30PM EDT | 2026-12-18 | 363.50 | 356.00 | 366.00 | 0.00 | - | 2 | 12 | 61.48% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00230000 | 2024-04-19 1:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.90 | 0.00 | - | 5 | 11 | 151.17% |
| NFLX240621P00230000 | 2024-03-19 10:58AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 580 | 81.54% |
| NFLX240719P00230000 | 2024-04-19 2:01PM EDT | 2024-07-19 | 0.15 | 0.02 | 0.15 | 0.00 | - | 19 | 21 | 65.04% |
| NFLX240920P00230000 | 2024-04-01 1:52PM EDT | 2024-09-20 | 0.36 | 0.19 | 2.96 | 0.00 | - | 1 | 59 | 71.18% |
| NFLX241220P00230000 | 2024-04-04 11:24AM EDT | 2024-12-20 | 0.90 | 0.40 | 2.10 | 0.00 | - | 1 | 1 | 54.05% |
| NFLX250117P00230000 | 2024-04-23 10:55AM EDT | 2025-01-17 | 0.98 | 0.92 | 1.37 | 0.00 | - | 1 | 1,014 | 50.45% |
| NFLX250620P00230000 | 2024-03-04 10:30AM EDT | 2025-06-20 | 3.05 | 0.01 | 10.00 | 0.00 | - | 1 | 58 | 52.64% |
| NFLX251219P00230000 | 2024-03-20 10:43AM EDT | 2025-12-19 | 5.00 | 2.77 | 7.65 | 0.00 | - | 1 | 111 | 48.54% |
| NFLX260116P00230000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 4.80 | 3.70 | 7.90 | 0.00 | - | 23 | 27 | 47.83% |
| NFLX261218P00230000 | 2024-03-20 12:58PM EDT | 2026-12-18 | 9.25 | 5.00 | 14.00 | 0.00 | - | 1 | 11 | 45.11% |
