La bourse est fermée
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0701 -0,0003 (-0,03 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
59 520,79 -2 247,75 (-3,64 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00290000 | 2024-04-19 12:13PM EDT | 2024-05-17 | 268.72 | 263.65 | 268.15 | 0.00 | - | 9 | 13 | 120.22% |
| NFLX240621C00290000 | 2024-04-22 3:12PM EDT | 2024-06-21 | 268.62 | 266.10 | 269.45 | 0.00 | - | 1 | 182 | 94.23% |
| NFLX240920C00290000 | 2024-03-11 2:45PM EDT | 2024-09-20 | 324.20 | 335.20 | 337.90 | 0.00 | - | 140 | 93 | 173.79% |
| NFLX241220C00290000 | 2024-03-11 9:58AM EDT | 2024-12-20 | 331.07 | 337.25 | 339.60 | 0.00 | - | 8 | 9 | 139.10% |
| NFLX250117C00290000 | 2024-04-10 1:16PM EDT | 2025-01-17 | 340.70 | 276.10 | 281.85 | 0.00 | - | 2 | 267 | 65.97% |
| NFLX250620C00290000 | 2024-04-19 10:59AM EDT | 2025-06-20 | 299.00 | 284.00 | 293.00 | 0.00 | - | 1 | 3 | 62.66% |
| NFLX251219C00290000 | 2024-04-22 12:32PM EDT | 2025-12-19 | 295.70 | 294.00 | 304.00 | 0.00 | - | 1 | 15 | 60.51% |
| NFLX260116C00290000 | 2024-03-11 2:55PM EDT | 2026-01-16 | 348.95 | 359.00 | 368.00 | 0.00 | - | 2 | 17 | 102.38% |
| NFLX261218C00290000 | 2024-04-19 3:48PM EDT | 2026-12-18 | 319.46 | 313.00 | 322.00 | 0.00 | - | 2 | 2 | 58.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00290000 | 2024-04-17 9:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 820 | 100.29% |
| NFLX240621P00290000 | 2024-04-24 10:07AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 1 | 621 | 58.01% |
| NFLX240719P00290000 | 2024-04-19 11:15AM EDT | 2024-07-19 | 0.27 | 0.15 | 0.70 | 0.00 | - | 4 | 8 | 58.06% |
| NFLX240920P00290000 | 2024-04-19 11:11AM EDT | 2024-09-20 | 0.74 | 0.58 | 0.91 | 0.00 | - | 3 | 220 | 49.22% |
| NFLX241220P00290000 | 2024-04-19 10:05AM EDT | 2024-12-20 | 1.85 | 1.76 | 2.33 | 0.00 | - | 4 | 38 | 45.50% |
| NFLX250117P00290000 | 2024-04-24 9:55AM EDT | 2025-01-17 | 2.44 | 2.30 | 2.96 | -0.32 | -11.59% | 10 | 1,205 | 45.10% |
| NFLX250620P00290000 | 2024-04-23 9:36AM EDT | 2025-06-20 | 6.00 | 1.00 | 10.00 | 0.00 | - | 1 | 70 | 47.86% |
| NFLX251219P00290000 | 2024-04-19 12:02PM EDT | 2025-12-19 | 11.20 | 9.25 | 11.45 | 0.00 | - | 1 | 149 | 41.58% |
| NFLX260116P00290000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 10.50 | 9.60 | 11.85 | +1.10 | +11.70% | 2 | 40 | 41.06% |
| NFLX261218P00290000 | 2024-04-23 10:21AM EDT | 2026-12-18 | 16.75 | 14.30 | 19.50 | 0.00 | - | 7 | 41 | 38.86% |
