Marchés français ouverture 4 h 9 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 780,35 +151,87 (+0,40 %) EUR/USD
1,0724 -0,0009 (-0,09 %) HANG SENG
17 531,30 +246,76 (+1,43 %) Bitcoin EUR
60 101,00 +241,21 (+0,40 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00250000 | 2024-04-04 11:35AM EDT | 2024-05-17 | 384.21 | 313.85 | 317.40 | 0.00 | - | 1 | 10 | 155.32% |
| NFLX240621C00250000 | 2024-04-08 1:03PM EDT | 2024-06-21 | 383.70 | 315.70 | 318.05 | 0.00 | - | 1 | 717 | 111.74% |
| NFLX240920C00250000 | 2024-03-19 10:27AM EDT | 2024-09-20 | 370.17 | 362.80 | 372.00 | 0.00 | - | 1 | 40 | 176.07% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 2024-12-20 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 139.93% |
| NFLX250117C00250000 | 2024-02-20 12:41PM EDT | 2025-01-17 | 340.00 | 381.00 | 390.00 | 0.00 | - | 2 | 130 | 152.38% |
| NFLX250620C00250000 | 2024-02-23 3:43PM EDT | 2025-06-20 | 355.00 | 393.00 | 402.00 | 0.00 | - | 1 | 4 | 132.60% |
| NFLX251219C00250000 | 2024-01-26 2:32PM EDT | 2025-12-19 | 351.27 | 358.05 | 366.90 | 0.00 | - | 1 | 12 | 83.30% |
| NFLX260116C00250000 | 2024-03-11 2:12PM EDT | 2026-01-16 | 380.50 | 392.00 | 401.00 | 0.00 | - | 2 | 9 | 107.53% |
| NFLX261218C00250000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 346.97 | 352.00 | 362.00 | 0.00 | - | 1 | 2 | 62.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00250000 | 2024-04-25 3:21PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 443.75% |
| NFLX240503P00250000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.12 | 0.00 | 0.05 | +0.06 | +100.00% | 1 | 1 | 176.56% |
| NFLX240517P00250000 | 2024-04-19 2:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 14 | 140 | 106.64% |
| NFLX240531P00250000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 0.97 | 0.00 | 0.72 | 0.00 | - | - | 1 | 108.79% |
| NFLX240621P00250000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 831 | 66.41% |
| NFLX240719P00250000 | 2024-04-19 11:18AM EDT | 2024-07-19 | 0.13 | 0.01 | 0.48 | 0.00 | - | 4 | 8 | 67.63% |
| NFLX240920P00250000 | 2024-04-22 11:12AM EDT | 2024-09-20 | 0.36 | 0.35 | 0.80 | 0.00 | - | 12 | 225 | 56.98% |
| NFLX241220P00250000 | 2024-04-22 1:22PM EDT | 2024-12-20 | 1.20 | 0.76 | 1.21 | 0.00 | - | 2 | 62 | 49.93% |
| NFLX250117P00250000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 1.50 | 1.03 | 1.58 | 0.00 | - | 40 | 1,679 | 49.30% |
| NFLX250321P00250000 | 2024-04-08 9:57AM EDT | 2025-03-21 | 9.00 | 0.00 | 8.05 | 0.00 | - | - | 1 | 52.73% |
| NFLX250620P00250000 | 2024-04-22 10:09AM EDT | 2025-06-20 | 3.81 | 0.01 | 10.00 | 0.00 | - | 9 | 678 | 57.82% |
| NFLX251219P00250000 | 2024-04-22 11:14AM EDT | 2025-12-19 | 6.70 | 2.00 | 8.40 | 0.00 | - | 30 | 221 | 46.17% |
| NFLX260116P00250000 | 2024-04-22 10:05AM EDT | 2026-01-16 | 6.75 | 4.05 | 8.85 | 0.00 | - | 1 | 221 | 45.74% |
| NFLX261218P00250000 | 2024-04-19 2:51PM EDT | 2026-12-18 | 11.60 | 7.35 | 15.65 | 0.00 | - | 2 | 27 | 43.37% |
