La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 781,67 -1 393,67 (-2,32 %)
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:240.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00240000 | 2024-02-15 2:38PM EDT | 2024-05-17 | 353.00 | 364.00 | 372.50 | 0.00 | - | 1 | 1 | 460.13% |
| NFLX240621C00240000 | 2024-02-16 10:32AM EDT | 2024-06-21 | 357.54 | 365.00 | 374.10 | 0.00 | - | 2 | 102 | 285.31% |
| NFLX240920C00240000 | 2024-02-28 2:19PM EDT | 2024-09-20 | 364.62 | 369.05 | 378.65 | 0.00 | - | 9 | 14 | 183.28% |
| NFLX250117C00240000 | 2024-04-16 2:32PM EDT | 2025-01-17 | 390.07 | 328.55 | 334.25 | 0.00 | - | 2 | 158 | 75.82% |
| NFLX250620C00240000 | 2024-01-24 11:59AM EDT | 2025-06-20 | 334.00 | 359.10 | 367.95 | 0.00 | - | - | 2 | 98.12% |
| NFLX251219C00240000 | 2023-12-18 2:56PM EDT | 2025-12-19 | 280.80 | 272.20 | 280.10 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX260116C00240000 | 2024-01-19 4:21PM EDT | 2026-01-16 | 273.05 | 368.00 | 376.95 | 0.00 | - | 1 | 4 | 87.41% |
| NFLX261218C00240000 | 2024-04-19 3:28PM EDT | 2026-12-18 | 357.00 | 355.00 | 365.00 | 0.00 | - | 1 | 7 | 62.31% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00240000 | 2024-02-20 10:30AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 103 | 123.44% |
| NFLX240621P00240000 | 2024-04-17 1:04PM EDT | 2024-06-21 | 0.13 | 0.01 | 0.20 | 0.00 | - | 3 | 713 | 79.20% |
| NFLX240920P00240000 | 2024-04-19 2:24PM EDT | 2024-09-20 | 0.37 | 0.18 | 0.75 | 0.00 | - | 4 | 113 | 57.81% |
| NFLX241220P00240000 | 2024-03-21 11:32AM EDT | 2024-12-20 | 1.00 | 0.88 | 1.13 | 0.00 | - | 1 | 7 | 50.56% |
| NFLX250117P00240000 | 2024-04-22 9:41AM EDT | 2025-01-17 | 1.37 | 0.77 | 1.89 | 0.00 | - | 10 | 1,368 | 52.92% |
| NFLX250620P00240000 | 2024-02-14 10:46AM EDT | 2025-06-20 | 4.10 | 0.00 | 9.60 | 0.00 | - | 1 | 78 | 50.40% |
| NFLX251219P00240000 | 2024-03-27 3:16PM EDT | 2025-12-19 | 5.20 | 1.00 | 8.05 | 0.00 | - | 2 | 65 | 47.47% |
| NFLX260116P00240000 | 2024-03-01 1:15PM EDT | 2026-01-16 | 5.95 | 2.42 | 8.40 | 0.00 | - | 1 | 100 | 46.90% |
| NFLX261218P00240000 | 2024-04-16 10:28AM EDT | 2026-12-18 | 7.75 | 5.00 | 15.00 | 0.00 | - | 10 | 39 | 44.46% |
