La bourse est fermée
Dow Jones
37 852,52 -608,40 (-1,58 %) Nasdaq
15 448,01 -264,74 (-1,68 %) 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
59 384,02 -1 050,40 (-1,74 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:32AM EDT. Marché ouvert.
Prix d’exercice:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00370000 | 2024-04-19 9:40AM EDT | 2024-04-26 | 190.00 | 183.60 | 190.75 | 0.00 | - | 4 | 3 | 362.26% |
| NFLX240503C00370000 | 2024-04-19 10:40AM EDT | 2024-05-03 | 196.82 | 183.70 | 189.40 | 0.00 | - | 2 | 2 | 153.25% |
| NFLX240510C00370000 | 2024-04-18 1:16PM EDT | 2024-05-10 | 243.70 | 186.10 | 190.60 | 0.00 | - | - | 1 | 100.39% |
| NFLX240517C00370000 | 2024-04-22 10:20AM EDT | 2024-05-17 | 178.40 | 187.45 | 190.35 | 0.00 | - | 2 | 55 | 90.72% |
| NFLX240531C00370000 | 2024-04-19 9:38AM EDT | 2024-05-31 | 190.49 | 188.00 | 191.50 | 0.00 | - | 1 | 1 | 78.05% |
| NFLX240621C00370000 | 2024-04-16 11:05AM EDT | 2024-06-21 | 256.00 | 189.65 | 192.65 | 0.00 | - | 38 | 401 | 68.99% |
| NFLX240719C00370000 | 2024-04-19 3:28PM EDT | 2024-07-19 | 191.75 | 192.60 | 194.90 | 0.00 | - | 1 | 3 | 64.55% |
| NFLX240920C00370000 | 2024-04-23 9:30AM EDT | 2024-09-20 | 197.10 | 197.90 | 199.70 | 0.00 | - | 2 | 127 | 58.12% |
| NFLX241220C00370000 | 2024-03-13 3:20PM EDT | 2024-12-20 | 263.06 | 270.70 | 274.00 | 0.00 | - | 3 | 19 | 113.09% |
| NFLX250117C00370000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 201.80 | 208.60 | 211.65 | -6.90 | -3.31% | 1 | 365 | 55.33% |
| NFLX250620C00370000 | 2024-04-24 10:12AM EDT | 2025-06-20 | 227.00 | 221.30 | 228.45 | 0.00 | - | 1 | 33 | 54.68% |
| NFLX251219C00370000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 241.20 | 234.10 | 243.60 | 0.00 | - | 1 | 29 | 53.47% |
| NFLX260116C00370000 | 2024-03-28 3:10PM EDT | 2026-01-16 | 288.60 | 237.90 | 243.90 | 0.00 | - | 10 | 67 | 53.35% |
| NFLX261218C00370000 | 2024-02-27 11:17AM EDT | 2026-12-18 | 306.12 | 308.00 | 317.00 | 0.00 | - | 1 | 3 | 73.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00370000 | 2024-04-22 9:33AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 127 | 178.13% |
| NFLX240503P00370000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 0.94 | 0.00 | 0.09 | 0.00 | - | - | 1 | 92.19% |
| NFLX240517P00370000 | 2024-04-23 12:59PM EDT | 2024-05-17 | 0.04 | 0.05 | 0.34 | 0.00 | - | 1 | 84 | 67.38% |
| NFLX240524P00370000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.84 | 0.00 | - | 4 | 4 | 65.14% |
| NFLX240621P00370000 | 2024-04-22 10:43AM EDT | 2024-06-21 | 0.43 | 0.05 | 0.41 | 0.00 | - | 30 | 882 | 46.70% |
| NFLX240719P00370000 | 2024-04-23 1:21PM EDT | 2024-07-19 | 0.85 | 0.99 | 1.13 | 0.00 | - | 4 | 22 | 44.80% |
| NFLX240920P00370000 | 2024-04-24 10:15AM EDT | 2024-09-20 | 2.48 | 2.38 | 2.67 | 0.00 | - | 2 | 297 | 40.04% |
| NFLX241220P00370000 | 2024-04-24 2:52PM EDT | 2024-12-20 | 6.10 | 5.85 | 6.05 | 0.00 | - | 13 | 47 | 38.21% |
| NFLX250117P00370000 | 2024-04-24 2:51PM EDT | 2025-01-17 | 7.45 | 7.15 | 7.45 | 0.00 | - | 16 | 966 | 38.25% |
| NFLX250321P00370000 | 2024-04-24 3:59PM EDT | 2025-03-21 | 9.80 | 9.45 | 9.90 | 0.00 | - | 1 | 13 | 37.38% |
| NFLX250620P00370000 | 2024-04-19 9:51AM EDT | 2025-06-20 | 13.79 | 12.40 | 15.35 | 0.00 | - | 3 | 246 | 38.16% |
| NFLX251219P00370000 | 2024-03-25 12:34PM EDT | 2025-12-19 | 18.98 | 21.10 | 23.50 | 0.00 | - | 2 | 253 | 37.39% |
| NFLX260116P00370000 | 2024-04-11 2:08PM EDT | 2026-01-16 | 17.80 | 22.10 | 23.25 | 0.00 | - | 1 | 191 | 36.40% |
| NFLX261218P00370000 | 2024-04-23 2:37PM EDT | 2026-12-18 | 31.48 | 29.20 | 34.75 | 0.00 | - | 10 | 37 | 34.91% |
