La bourse est fermée
Dow Jones
38 873,23 +20,96 (+0,05 %) Nasdaq
16 336,48 -12,77 (-0,08 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0757 -0,0016 (-0,15 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 768,39 -123,92 (-0,21 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:09PM EDT. Marché ouvert.
Prix d’exercice:420.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00420000 | 2024-04-26 3:53PM EDT | 2024-05-10 | 141.30 | 180.80 | 186.80 | 0.00 | - | 1 | 1 | 164.94% |
| NFLX240517C00420000 | 2024-05-03 3:31PM EDT | 2024-05-17 | 159.30 | 181.20 | 185.70 | 0.00 | - | 1 | 117 | 87.30% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 2024-05-24 | 141.10 | 182.55 | 186.20 | 0.00 | - | 1 | 1 | 86.89% |
| NFLX240621C00420000 | 2024-05-06 11:59AM EDT | 2024-06-21 | 174.73 | 184.90 | 187.90 | 0.00 | - | 3 | 882 | 66.28% |
| NFLX240719C00420000 | 2024-04-29 12:51PM EDT | 2024-07-19 | 145.50 | 187.55 | 190.05 | 0.00 | - | 3 | 8 | 59.76% |
| NFLX240920C00420000 | 2024-05-01 2:51PM EDT | 2024-09-20 | 152.31 | 193.50 | 196.35 | 0.00 | - | 8 | 256 | 54.34% |
| NFLX241018C00420000 | 2024-05-03 10:03AM EDT | 2024-10-18 | 171.00 | 195.85 | 200.55 | 0.00 | - | 1 | 1 | 53.75% |
| NFLX241220C00420000 | 2024-04-25 1:14PM EDT | 2024-12-20 | 168.95 | 203.10 | 206.25 | 0.00 | - | 5 | 33 | 52.17% |
| NFLX250117C00420000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 185.50 | 206.30 | 209.50 | 0.00 | - | 42 | 632 | 52.06% |
| NFLX250620C00420000 | 2024-03-13 11:42AM EDT | 2025-06-20 | 237.55 | 244.80 | 252.00 | 0.00 | - | 7 | 25 | 65.70% |
| NFLX251219C00420000 | 2024-04-23 3:01PM EDT | 2025-12-19 | 221.38 | 241.00 | 244.25 | 0.00 | - | 38 | 268 | 51.91% |
| NFLX260116C00420000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 214.09 | 241.20 | 247.65 | 0.00 | - | 10 | 324 | 51.57% |
| NFLX261218C00420000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 231.40 | 267.55 | 275.50 | 0.00 | - | 1 | 6 | 51.59% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00420000 | 2024-05-03 12:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 43 | 107.81% |
| NFLX240517P00420000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 239 | 67.19% |
| NFLX240524P00420000 | 2024-04-26 9:59AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.47 | 0.00 | - | 1 | 110 | 69.04% |
| NFLX240531P00420000 | 2024-04-23 11:13AM EDT | 2024-05-31 | 0.49 | 0.01 | 0.68 | 0.00 | - | 1 | 103 | 61.57% |
| NFLX240621P00420000 | 2024-05-06 10:57AM EDT | 2024-06-21 | 0.28 | 0.00 | 0.48 | 0.00 | - | 1 | 711 | 47.51% |
| NFLX240719P00420000 | 2024-05-07 11:16AM EDT | 2024-07-19 | 1.06 | 0.98 | 1.15 | -0.11 | -9.40% | 1 | 44 | 42.93% |
| NFLX240920P00420000 | 2024-05-07 2:27PM EDT | 2024-09-20 | 2.70 | 2.60 | 2.80 | -0.42 | -13.46% | 6 | 390 | 37.42% |
| NFLX241018P00420000 | 2024-05-06 3:57PM EDT | 2024-10-18 | 4.75 | 4.30 | 4.45 | 0.00 | - | 1 | 20 | 37.87% |
| NFLX241220P00420000 | 2024-05-07 10:42AM EDT | 2024-12-20 | 7.30 | 6.95 | 7.30 | -0.86 | -10.54% | 4 | 78 | 36.62% |
| NFLX250117P00420000 | 2024-05-07 1:35PM EDT | 2025-01-17 | 8.65 | 8.65 | 8.90 | -0.98 | -10.18% | 5 | 2,304 | 36.58% |
| NFLX250321P00420000 | 2024-05-07 1:35PM EDT | 2025-03-21 | 11.05 | 11.20 | 12.25 | -2.89 | -20.73% | 3 | 169 | 36.17% |
| NFLX250620P00420000 | 2024-05-03 12:19PM EDT | 2025-06-20 | 19.42 | 16.35 | 18.00 | 0.00 | - | 10 | 447 | 36.44% |
| NFLX251219P00420000 | 2024-04-22 10:21AM EDT | 2025-12-19 | 34.26 | 25.50 | 29.30 | 0.00 | - | 1 | 262 | 36.82% |
| NFLX260116P00420000 | 2024-04-25 11:30AM EDT | 2026-01-16 | 34.20 | 27.05 | 29.75 | 0.00 | - | 2 | 118 | 36.22% |
| NFLX261218P00420000 | 2024-04-29 10:30AM EDT | 2026-12-18 | 46.00 | 37.10 | 42.45 | 0.00 | - | 4 | 28 | 34.36% |
