La bourse ferme dans 1 h 35 min
CAC 40
8 083,87 +67,22 (+0,84 %) Euro Stoxx 50
4 996,32 +57,31 (+1,16 %) Dow Jones
38 248,54 +162,74 (+0,43 %) EUR/USD
1,0714 -0,0020 (-0,18 %) Gold future
2 349,50 +7,00 (+0,30 %) Bitcoin EUR
60 097,30 +1 009,56 (+1,71 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:55AM EDT. Marché ouvert.
Prix d’exercice:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00390000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 166.01 | 167.10 | 173.00 | 0.00 | - | 1 | 0 | 471.92% |
| NFLX240503C00390000 | 2024-04-19 3:49PM EDT | 2024-05-03 | 166.41 | 165.50 | 171.90 | 0.00 | - | 1 | 1 | 151.47% |
| NFLX240510C00390000 | 2024-04-24 11:04AM EDT | 2024-05-10 | 167.98 | 168.05 | 173.05 | 0.00 | - | 1 | 1 | 125.49% |
| NFLX240517C00390000 | 2024-04-25 3:03PM EDT | 2024-05-17 | 175.54 | 168.85 | 174.70 | 0.00 | - | 22 | 42 | 110.36% |
| NFLX240621C00390000 | 2024-04-25 11:01AM EDT | 2024-06-21 | 169.90 | 171.90 | 175.00 | 0.00 | - | 2 | 231 | 73.67% |
| NFLX240719C00390000 | 2024-04-22 3:38PM EDT | 2024-07-19 | 170.25 | 174.30 | 176.95 | 0.00 | - | 13 | 15 | 65.20% |
| NFLX240920C00390000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 192.96 | 180.70 | 183.15 | 0.00 | - | 1 | 32 | 58.63% |
| NFLX241220C00390000 | 2024-04-24 10:57AM EDT | 2024-12-20 | 190.20 | 189.40 | 192.20 | 0.00 | - | 1 | 18 | 54.94% |
| NFLX250117C00390000 | 2024-04-25 10:07AM EDT | 2025-01-17 | 192.47 | 192.80 | 195.30 | 0.00 | - | 2 | 615 | 54.82% |
| NFLX250321C00390000 | 2024-04-19 1:17PM EDT | 2025-03-21 | 200.66 | 195.05 | 203.00 | 0.00 | - | 2 | 2 | 53.09% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 2025-06-20 | 266.57 | 207.05 | 213.15 | 0.00 | - | 1 | 138 | 54.14% |
| NFLX251219C00390000 | 2024-02-15 12:54PM EDT | 2025-12-19 | 256.53 | 269.70 | 277.05 | 0.00 | - | 2 | 51 | 77.22% |
| NFLX260116C00390000 | 2024-04-19 2:17PM EDT | 2026-01-16 | 230.00 | 225.85 | 232.65 | 0.00 | - | 5 | 35 | 53.84% |
| NFLX261218C00390000 | 2024-04-18 11:31AM EDT | 2026-12-18 | 307.59 | 249.05 | 257.95 | 0.00 | - | 1 | 22 | 53.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00390000 | 2024-04-19 2:01PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.51 | 0.00 | - | 189 | 189 | 293.75% |
| NFLX240503P00390000 | 2024-04-11 1:21PM EDT | 2024-05-03 | 0.49 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 87.50% |
| NFLX240510P00390000 | 2024-04-11 1:23PM EDT | 2024-05-10 | 0.54 | 0.00 | 0.99 | 0.00 | - | - | 1 | 83.06% |
| NFLX240517P00390000 | 2024-04-23 12:43PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.18 | 0.00 | - | 5 | 466 | 55.76% |
| NFLX240524P00390000 | 2024-04-19 12:45PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.88 | 0.00 | - | 2 | 3 | 58.74% |
| NFLX240621P00390000 | 2024-04-25 9:41AM EDT | 2024-06-21 | 0.52 | 0.33 | 0.46 | 0.00 | - | 1 | 614 | 42.16% |
| NFLX240719P00390000 | 2024-04-24 10:28AM EDT | 2024-07-19 | 1.45 | 1.26 | 1.47 | 0.00 | - | 1 | 14 | 41.76% |
| NFLX240920P00390000 | 2024-04-24 11:45AM EDT | 2024-09-20 | 3.55 | 3.15 | 3.35 | 0.00 | - | 1 | 418 | 37.52% |
| NFLX241220P00390000 | 2024-04-24 9:59AM EDT | 2024-12-20 | 7.17 | 7.30 | 7.95 | 0.00 | - | 1 | 226 | 36.94% |
| NFLX250117P00390000 | 2024-04-25 3:57PM EDT | 2025-01-17 | 8.77 | 8.70 | 9.15 | 0.00 | - | 1 | 959 | 36.45% |
| NFLX250321P00390000 | 2024-04-23 2:17PM EDT | 2025-03-21 | 10.35 | 11.25 | 12.60 | 0.00 | - | 6 | 8 | 36.34% |
| NFLX250620P00390000 | 2024-04-19 11:07AM EDT | 2025-06-20 | 16.80 | 15.00 | 18.00 | 0.00 | - | 75 | 389 | 36.55% |
| NFLX251219P00390000 | 2024-04-16 10:17AM EDT | 2025-12-19 | 20.72 | 22.85 | 27.90 | 0.00 | - | 1 | 622 | 36.52% |
| NFLX260116P00390000 | 2024-04-18 12:33PM EDT | 2026-01-16 | 22.90 | 25.55 | 28.15 | 0.00 | - | 64 | 88 | 35.84% |
| NFLX261218P00390000 | 2024-04-19 12:36PM EDT | 2026-12-18 | 38.00 | 35.65 | 40.65 | 0.00 | - | 13 | 16 | 34.38% |
