La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0659 +0,0012 (+0,12 %) Gold future
2 402,90 +4,90 (+0,20 %) Bitcoin EUR
60 158,61 +577,23 (+0,97 %)
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:260.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00260000 | 2024-01-24 10:30AM EDT | 2024-04-19 | 281.90 | 323.75 | 327.85 | 0.00 | - | 3 | 3 | 1,616.19% |
| NFLX240517C00260000 | 2024-01-24 1:33PM EDT | 2024-05-17 | 299.54 | 324.95 | 329.05 | 0.00 | - | 37 | 23 | 304.68% |
| NFLX240621C00260000 | 2024-01-26 10:41AM EDT | 2024-06-21 | 301.60 | 326.35 | 330.50 | 0.00 | - | 2 | 417 | 208.71% |
| NFLX240920C00260000 | 2024-01-24 1:17PM EDT | 2024-09-20 | 303.15 | 328.00 | 334.85 | 0.00 | - | - | 3 | 138.93% |
| NFLX241220C00260000 | 2024-03-18 1:22PM EDT | 2024-12-20 | 372.18 | 362.05 | 366.45 | 0.00 | - | 1 | 5 | 149.70% |
| NFLX250117C00260000 | 2024-02-20 10:38AM EDT | 2025-01-17 | 333.87 | 371.50 | 381.00 | 0.00 | - | 1 | 239 | 155.22% |
| NFLX250620C00260000 | 2024-03-28 2:20PM EDT | 2025-06-20 | 365.66 | 311.00 | 320.00 | 0.00 | - | 1 | 5 | 67.29% |
| NFLX251219C00260000 | 2024-03-12 9:44AM EDT | 2025-12-19 | 366.52 | 382.00 | 391.00 | 0.00 | - | 1 | 5 | 111.76% |
| NFLX260116C00260000 | 2024-04-17 9:46AM EDT | 2026-01-16 | 384.96 | 321.00 | 331.00 | 0.00 | - | 1 | 10 | 64.12% |
| NFLX261218C00260000 | 2024-02-23 2:50PM EDT | 2026-12-18 | 370.98 | 407.00 | 416.00 | 0.00 | - | 1 | 1 | 103.91% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00260000 | 2023-12-26 1:56PM EDT | 2024-04-19 | 0.47 | 0.03 | 0.37 | 0.00 | - | - | 1 | 571.09% |
| NFLX240517P00260000 | 2023-12-27 12:44PM EDT | 2024-05-17 | 0.85 | 0.07 | 0.39 | 0.00 | - | 6 | 26 | 107.72% |
| NFLX240621P00260000 | 2024-04-18 9:52AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.19 | 0.00 | - | 1 | 1,358 | 66.02% |
| NFLX240719P00260000 | 2024-04-19 2:53PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.53 | -0.17 | -45.95% | 5 | 27 | 62.74% |
| NFLX240920P00260000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 0.56 | 0.26 | 0.89 | 0.00 | - | 3 | 57 | 52.22% |
| NFLX241220P00260000 | 2024-03-07 1:19PM EDT | 2024-12-20 | 1.71 | 0.96 | 1.56 | 0.00 | - | 1 | 2 | 48.16% |
| NFLX250117P00260000 | 2024-04-19 11:51AM EDT | 2025-01-17 | 1.60 | 1.59 | 1.95 | -0.11 | -6.43% | 7 | 905 | 47.41% |
| NFLX250620P00260000 | 2024-02-09 12:22PM EDT | 2025-06-20 | 5.95 | 0.31 | 10.00 | 0.00 | - | 1 | 148 | 54.18% |
| NFLX251219P00260000 | 2024-04-16 10:34AM EDT | 2025-12-19 | 5.58 | 3.70 | 10.05 | 0.00 | - | 1 | 77 | 45.44% |
| NFLX260116P00260000 | 2024-04-16 10:34AM EDT | 2026-01-16 | 5.86 | 4.95 | 10.20 | 0.00 | - | 1 | 13 | 44.62% |
| NFLX261218P00260000 | 2024-04-19 9:36AM EDT | 2026-12-18 | 12.18 | 8.45 | 17.50 | -0.15 | -1.22% | 1 | 19 | 42.38% |
