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
37 858,98 +83,60 (+0,22 %) EUR/USD
1,0646 0,0000 (-0,00 %) Gold future
2 407,00 +9,00 (+0,38 %) Bitcoin EUR
60 242,73 +720,46 (+1,21 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:20PM EDT. Marché ouvert.
Prix d’exercice:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00300000 | 2024-04-18 12:44PM EDT | 2024-04-19 | 271.90 | 257.20 | 261.25 | -45.30 | -14.28% | 10 | 6 | 680.37% |
| NFLX240517C00300000 | 2024-03-14 11:19AM EDT | 2024-05-17 | 314.82 | 323.10 | 325.55 | 0.00 | - | 2 | 12 | 369.58% |
| NFLX240621C00300000 | 2024-03-26 9:40AM EDT | 2024-06-21 | 325.21 | 262.20 | 264.80 | 0.00 | - | 1 | 424 | 106.17% |
| NFLX240719C00300000 | 2024-04-05 2:45PM EDT | 2024-07-19 | 338.86 | 262.00 | 265.75 | 0.00 | - | 1 | 1 | 89.76% |
| NFLX240920C00300000 | 2024-04-18 2:27PM EDT | 2024-09-20 | 315.74 | 266.35 | 269.40 | 0.00 | - | 1 | 79 | 78.06% |
| NFLX241220C00300000 | 2024-03-05 3:20PM EDT | 2024-12-20 | 310.25 | 328.85 | 332.95 | 0.00 | - | 2 | 3 | 133.58% |
| NFLX250117C00300000 | 2024-04-11 2:40PM EDT | 2025-01-17 | 346.23 | 271.15 | 278.80 | 0.00 | - | 2 | 1,226 | 68.52% |
| NFLX250321C00300000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 354.09 | 275.15 | 285.00 | 0.00 | - | 2 | 1 | 67.40% |
| NFLX250620C00300000 | 2024-04-15 2:42PM EDT | 2025-06-20 | 332.53 | 281.00 | 290.00 | 0.00 | - | 1 | 16 | 64.76% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 362.60 | 291.20 | 299.00 | 0.00 | - | 1 | 33 | 61.13% |
| NFLX260116C00300000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 299.52 | 294.10 | 301.95 | -44.48 | -12.93% | 1 | 36 | 61.75% |
| NFLX261218C00300000 | 2024-04-19 11:01AM EDT | 2026-12-18 | 319.95 | 311.00 | 320.00 | -41.55 | -11.49% | 3 | 14 | 59.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00300000 | 2024-04-09 10:35AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 337.50% |
| NFLX240517P00300000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.04 | -44.44% | 1 | 564 | 66.41% |
| NFLX240621P00300000 | 2024-04-19 9:59AM EDT | 2024-06-21 | 0.08 | 0.08 | 0.15 | -0.12 | -60.00% | 4 | 1,768 | 55.57% |
| NFLX240719P00300000 | 2024-04-19 10:00AM EDT | 2024-07-19 | 0.30 | 0.29 | 0.38 | -0.17 | -36.17% | 1 | 5 | 52.39% |
| NFLX240920P00300000 | 2024-04-19 9:41AM EDT | 2024-09-20 | 0.87 | 0.81 | 0.94 | -0.18 | -17.14% | 2 | 660 | 46.56% |
| NFLX241220P00300000 | 2024-04-18 3:55PM EDT | 2024-12-20 | 2.29 | 2.20 | 2.44 | 0.00 | - | 2 | 175 | 43.51% |
| NFLX250117P00300000 | 2024-04-19 11:17AM EDT | 2025-01-17 | 2.70 | 2.72 | 2.98 | -0.09 | -3.23% | 5 | 3,371 | 42.87% |
| NFLX250620P00300000 | 2024-04-17 3:16PM EDT | 2025-06-20 | 5.95 | 2.00 | 8.45 | 0.00 | - | 3 | 229 | 43.63% |
| NFLX251219P00300000 | 2024-04-15 3:08PM EDT | 2025-12-19 | 10.42 | 10.15 | 11.60 | +0.63 | +6.44% | 4 | 153 | 39.92% |
| NFLX260116P00300000 | 2024-04-19 10:28AM EDT | 2026-01-16 | 11.10 | 11.00 | 11.90 | +0.40 | +3.74% | 2 | 267 | 39.33% |
| NFLX261218P00300000 | 2024-04-17 12:33PM EDT | 2026-12-18 | 15.00 | 18.55 | 21.75 | -2.02 | -11.87% | 1 | 616 | 38.72% |
