La bourse ferme dans 4 h 39 min
CAC 40
8 030,53 +13,88 (+0,17 %) Euro Stoxx 50
4 971,71 +32,70 (+0,66 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0732 -0,0001 (-0,01 %) Gold future
2 359,20 +16,70 (+0,71 %) Bitcoin EUR
59 800,14 +485,59 (+0,82 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00350000 | 2024-04-09 12:24PM EDT | 2024-05-03 | 271.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517C00350000 | 2024-04-19 11:11AM EDT | 2024-05-17 | 212.10 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| NFLX240621C00350000 | 2024-04-22 2:40PM EDT | 2024-06-21 | 211.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00350000 | 2024-04-22 10:42AM EDT | 2024-09-20 | 210.58 | 0.00 | 0.00 | 0.00 | - | 6 | 87 | 0.00% |
| NFLX241220C00350000 | 2024-04-23 3:17PM EDT | 2024-12-20 | 244.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00350000 | 2024-04-22 1:59PM EDT | 2025-01-17 | 225.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX250620C00350000 | 2024-04-18 11:33AM EDT | 2025-06-20 | 298.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 90.40% |
| NFLX260116C00350000 | 2024-04-08 12:17PM EDT | 2026-01-16 | 327.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00350000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240503P00350000 | 2024-04-18 10:25AM EDT | 2024-05-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| NFLX240517P00350000 | 2024-04-24 10:09AM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 755 | 50.00% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NFLX240621P00350000 | 2024-04-25 2:56PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NFLX240719P00350000 | 2024-04-24 10:16AM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240920P00350000 | 2024-04-24 12:26PM EDT | 2024-09-20 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 740 | 12.50% |
| NFLX241220P00350000 | 2024-04-24 2:05PM EDT | 2024-12-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250117P00350000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 156 | 1,683 | 12.50% |
| NFLX250321P00350000 | 2024-04-24 3:46PM EDT | 2025-03-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 42 | 12 | 12.50% |
| NFLX250620P00350000 | 2024-04-24 11:40AM EDT | 2025-06-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00350000 | 2024-04-22 9:45AM EDT | 2025-12-19 | 19.35 | 0.00 | 0.00 | 0.00 | - | 25 | 217 | 6.25% |
| NFLX260116P00350000 | 2024-04-25 9:39AM EDT | 2026-01-16 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 6.25% |
| NFLX261218P00350000 | 2024-04-24 3:48PM EDT | 2026-12-18 | 25.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
