La bourse ferme dans 5 h 29 min
CAC 40
8 124,59 +18,81 (+0,23 %) Euro Stoxx 50
5 024,57 +16,40 (+0,33 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0687 -0,0017 (-0,16 %) Gold future
2 328,30 -13,80 (-0,59 %) Bitcoin EUR
62 101,50 +256,34 (+0,41 %)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00410000 | 2024-04-17 3:05PM EDT | 2024-04-26 | 204.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00410000 | 2024-04-22 10:00AM EDT | 2024-05-17 | 136.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00410000 | 2024-04-19 2:06PM EDT | 2024-06-21 | 153.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240719C00410000 | 2024-04-22 10:13AM EDT | 2024-07-19 | 143.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00410000 | 2024-04-22 10:50AM EDT | 2024-09-20 | 154.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241220C00410000 | 2024-04-22 10:34AM EDT | 2024-12-20 | 161.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00410000 | 2024-04-19 12:17PM EDT | 2025-01-17 | 175.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00410000 | 2024-02-02 4:24PM EDT | 2025-06-20 | 206.05 | 251.05 | 256.15 | 0.00 | - | 2 | 44 | 76.11% |
| NFLX251219C00410000 | 2024-04-22 9:52AM EDT | 2025-12-19 | 202.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00410000 | 2024-03-11 2:50PM EDT | 2026-01-16 | 258.65 | 267.90 | 273.70 | 0.00 | - | 2 | 30 | 70.21% |
| NFLX261218C00410000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 237.40 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00410000 | 2024-04-22 10:04AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX240503P00410000 | 2024-04-19 10:56AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NFLX240510P00410000 | 2024-04-16 10:54AM EDT | 2024-05-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240517P00410000 | 2024-04-23 11:34AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240621P00410000 | 2024-04-23 1:19PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NFLX240719P00410000 | 2024-04-22 10:25AM EDT | 2024-07-19 | 2.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240920P00410000 | 2024-04-22 3:50PM EDT | 2024-09-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX241220P00410000 | 2024-04-23 1:25PM EDT | 2024-12-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250117P00410000 | 2024-04-22 3:39PM EDT | 2025-01-17 | 12.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250321P00410000 | 2024-04-19 11:32AM EDT | 2025-03-21 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250620P00410000 | 2024-04-22 10:31AM EDT | 2025-06-20 | 23.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX251219P00410000 | 2024-03-08 12:16PM EDT | 2025-12-19 | 28.21 | 23.45 | 24.85 | 0.00 | - | 5 | 64 | 33.37% |
| NFLX260116P00410000 | 2024-04-16 2:56PM EDT | 2026-01-16 | 25.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218P00410000 | 2024-04-22 11:02AM EDT | 2026-12-18 | 43.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
