Marchés français ouverture 5 h 45 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 629,20 +0,72 (+0,00 %) EUR/USD
1,0728 -0,0005 (-0,04 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 658,32 -497,02 (-0,83 %)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00340000 | 2023-12-13 12:25PM EDT | 2024-05-17 | 148.43 | 159.95 | 163.40 | 0.00 | - | 5 | 23 | 0.00% |
| NFLX240621C00340000 | 2024-04-04 11:33AM EDT | 2024-06-21 | 297.02 | 226.60 | 229.05 | 0.00 | - | 1 | 368 | 79.30% |
| NFLX240920C00340000 | 2024-03-27 12:56PM EDT | 2024-09-20 | 286.75 | 232.80 | 235.25 | 0.00 | - | 1 | 182 | 64.44% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 118.24% |
| NFLX250117C00340000 | 2024-04-19 11:25AM EDT | 2025-01-17 | 240.40 | 239.05 | 245.10 | 0.00 | - | 1 | 289 | 58.31% |
| NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 74.89% |
| NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 84.52% |
| NFLX260116C00340000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 261.23 | 267.00 | 273.55 | 0.00 | - | 1 | 22 | 56.14% |
| NFLX261218C00340000 | 2024-03-26 3:20PM EDT | 2026-12-18 | 356.48 | 287.00 | 296.00 | 0.00 | - | 2 | 15 | 55.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00340000 | 2024-03-19 9:49AM EDT | 2024-04-26 | 0.16 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 396.48% |
| NFLX240503P00340000 | 2024-04-22 9:32AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 86 | 80 | 113.28% |
| NFLX240510P00340000 | 2024-04-19 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.66 | 0.00 | - | 1 | 2 | 107.91% |
| NFLX240517P00340000 | 2024-04-22 12:27PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.15 | 0.00 | - | 31 | 184 | 75.39% |
| NFLX240621P00340000 | 2024-04-19 12:34PM EDT | 2024-06-21 | 0.25 | 0.07 | 0.58 | 0.00 | - | 3 | 609 | 55.27% |
| NFLX240719P00340000 | 2024-04-24 3:16PM EDT | 2024-07-19 | 0.60 | 0.43 | 0.65 | 0.00 | - | 5 | 7 | 49.73% |
| NFLX240920P00340000 | 2024-04-24 2:39PM EDT | 2024-09-20 | 1.47 | 1.24 | 1.58 | -0.15 | -9.26% | 1 | 429 | 43.48% |
| NFLX241220P00340000 | 2024-04-19 3:42PM EDT | 2024-12-20 | 4.45 | 3.35 | 4.00 | 0.00 | - | 12 | 62 | 41.14% |
| NFLX250117P00340000 | 2024-04-24 10:45AM EDT | 2025-01-17 | 5.00 | 4.15 | 4.95 | 0.00 | - | 1 | 595 | 40.88% |
| NFLX250321P00340000 | 2024-04-22 10:05AM EDT | 2025-03-21 | 7.25 | 5.90 | 7.85 | 0.00 | - | 1 | 52 | 41.30% |
| NFLX250620P00340000 | 2024-04-19 11:47AM EDT | 2025-06-20 | 10.00 | 9.10 | 11.10 | 0.00 | - | 10 | 232 | 40.33% |
| NFLX251219P00340000 | 2024-03-28 12:31PM EDT | 2025-12-19 | 15.20 | 14.70 | 16.05 | 0.00 | - | 1 | 69 | 37.87% |
| NFLX260116P00340000 | 2024-04-12 11:30AM EDT | 2026-01-16 | 14.10 | 15.90 | 16.80 | 0.00 | - | 11 | 36 | 37.59% |
| NFLX261218P00340000 | 2024-04-24 3:26PM EDT | 2026-12-18 | 26.00 | 23.60 | 28.45 | 0.00 | - | 1 | 24 | 36.93% |
