La bourse est fermée
Dow Jones
37 938,74 -522,18 (-1,36 %) Nasdaq
15 496,97 -215,78 (-1,37 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0720 +0,0020 (+0,18 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 704,84 -596,06 (-0,99 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:19PM EDT. Marché ouvert.
Prix d’exercice:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00310000 | 2024-04-19 10:07AM EDT | 2024-05-17 | 264.82 | 251.10 | 255.30 | 0.00 | - | 1 | 52 | 120.73% |
| NFLX240621C00310000 | 2024-04-04 12:52PM EDT | 2024-06-21 | 329.98 | 252.70 | 255.35 | 0.00 | - | 2 | 178 | 76.53% |
| NFLX240719C00310000 | 2024-03-12 10:55AM EDT | 2024-07-19 | 301.48 | 312.00 | 314.70 | 0.00 | - | - | 1 | 194.37% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 2024-09-20 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 175.32% |
| NFLX241220C00310000 | 2024-01-19 12:20PM EDT | 2024-12-20 | 191.47 | 287.00 | 295.00 | 0.00 | - | 15 | 15 | 93.08% |
| NFLX250117C00310000 | 2024-04-10 3:16PM EDT | 2025-01-17 | 325.45 | 266.80 | 271.10 | 0.00 | - | 1 | 191 | 62.89% |
| NFLX250620C00310000 | 2024-04-22 11:22AM EDT | 2025-06-20 | 269.19 | 273.00 | 283.00 | 0.00 | - | 1 | 49 | 59.00% |
| NFLX251219C00310000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 283.29 | 285.05 | 295.00 | 0.00 | - | 1 | 33 | 57.99% |
| NFLX260116C00310000 | 2024-03-11 3:31PM EDT | 2026-01-16 | 331.75 | 342.05 | 352.00 | 0.00 | - | 8 | 20 | 92.45% |
| NFLX261218C00310000 | 2024-04-22 12:32PM EDT | 2026-12-18 | 299.50 | 305.00 | 315.00 | 0.00 | - | 1 | 2 | 56.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00310000 | 2024-04-19 10:46AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 231.25% |
| NFLX240503P00310000 | 2024-04-16 1:55PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 3 | 131.25% |
| NFLX240517P00310000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.32 | 0.00 | - | 7 | 17 | 93.07% |
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.78 | 0.00 | - | - | 1 | 90.63% |
| NFLX240621P00310000 | 2024-04-23 9:58AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.47 | 0.00 | - | 1 | 575 | 61.38% |
| NFLX240719P00310000 | 2024-04-12 1:44PM EDT | 2024-07-19 | 0.50 | 0.21 | 0.77 | 0.00 | - | 2 | 14 | 55.18% |
| NFLX240920P00310000 | 2024-04-22 2:51PM EDT | 2024-09-20 | 1.06 | 0.91 | 1.11 | 0.00 | - | 1 | 222 | 47.24% |
| NFLX241220P00310000 | 2024-04-24 1:24PM EDT | 2024-12-20 | 2.68 | 2.40 | 2.82 | 0.00 | - | 2 | 84 | 43.93% |
| NFLX250117P00310000 | 2024-04-24 12:04PM EDT | 2025-01-17 | 3.50 | 3.10 | 3.60 | 0.00 | - | 1 | 1,131 | 43.70% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 2025-03-21 | 4.69 | 1.05 | 10.00 | 0.00 | - | 1 | 1 | 50.40% |
| NFLX250620P00310000 | 2024-04-24 10:37AM EDT | 2025-06-20 | 7.00 | 6.15 | 9.40 | 0.00 | - | 3 | 100 | 43.88% |
| NFLX251219P00310000 | 2024-04-08 3:10PM EDT | 2025-12-19 | 10.10 | 11.25 | 12.20 | 0.00 | - | 2 | 436 | 39.51% |
| NFLX260116P00310000 | 2024-04-08 2:13PM EDT | 2026-01-16 | 10.70 | 12.05 | 13.05 | 0.00 | - | 1 | 64 | 39.42% |
| NFLX261218P00310000 | 2024-04-24 9:35AM EDT | 2026-12-18 | 19.00 | 15.25 | 21.60 | 0.00 | - | 1 | 38 | 37.61% |
