La bourse ferme dans 8 h 10 min
CAC 40
8 108,28 +2,50 (+0,03 %) Euro Stoxx 50
5 024,07 +15,90 (+0,32 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0693 -0,0011 (-0,11 %) Gold future
2 335,60 -6,50 (-0,28 %) Bitcoin EUR
62 572,93 +463,26 (+0,75 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00320000 | 2024-04-19 10:21AM EDT | 2024-05-17 | 252.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621C00320000 | 2024-04-22 10:25AM EDT | 2024-06-21 | 227.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00320000 | 2024-04-22 9:40AM EDT | 2024-09-20 | 238.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00320000 | 2024-04-22 10:17AM EDT | 2024-12-20 | 242.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00320000 | 2024-04-18 1:14PM EDT | 2025-01-17 | 309.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX250620C00320000 | 2024-02-15 10:50AM EDT | 2025-06-20 | 300.50 | 311.85 | 319.50 | 0.00 | - | 1 | 57 | 84.82% |
| NFLX251219C00320000 | 2024-04-22 11:22AM EDT | 2025-12-19 | 272.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00320000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 282.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00320000 | 2024-03-14 12:38PM EDT | 2026-12-18 | 352.33 | 356.00 | 366.00 | 0.00 | - | 1 | 7 | 77.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00320000 | 2024-04-19 9:38AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240510P00320000 | 2024-04-19 12:42PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240517P00320000 | 2024-04-17 9:36AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NFLX240621P00320000 | 2024-04-19 2:24PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| NFLX240719P00320000 | 2024-04-19 12:14PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFLX240920P00320000 | 2024-04-23 10:53AM EDT | 2024-09-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241220P00320000 | 2024-04-23 3:32PM EDT | 2024-12-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117P00320000 | 2024-04-22 1:47PM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NFLX250321P00320000 | 2024-04-19 11:04AM EDT | 2025-03-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250620P00320000 | 2024-04-23 3:23PM EDT | 2025-06-20 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX251219P00320000 | 2024-04-18 12:22PM EDT | 2025-12-19 | 11.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX260116P00320000 | 2024-04-19 12:19PM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX261218P00320000 | 2024-04-04 10:18AM EDT | 2026-12-18 | 15.35 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
