Marchés français ouverture 6 h 32 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 573,48 -506,22 (-1,33 %) EUR/USD
1,0641 -0,0006 (-0,05 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 237,09 +1 809,30 (+3,15 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:425.00
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00425000 | 2024-04-17 11:03AM EDT | 2024-04-19 | 190.87 | 182.10 | 188.90 | 0.00 | - | 2 | 110 | 454.10% |
| NFLX240426C00425000 | 2024-04-04 3:53PM EDT | 2024-04-26 | 194.22 | 182.85 | 189.55 | 0.00 | - | 2 | 0 | 118.65% |
| NFLX240517C00425000 | 2024-04-17 11:04AM EDT | 2024-05-17 | 193.12 | 184.65 | 191.50 | 0.00 | - | 2 | 45 | 79.32% |
| NFLX240621C00425000 | 2024-04-18 1:14PM EDT | 2024-06-21 | 193.11 | 187.55 | 196.70 | +4.01 | +2.12% | 1 | 95 | 66.93% |
| NFLX240920C00425000 | 2024-04-04 2:14PM EDT | 2024-09-20 | 222.00 | 197.20 | 204.55 | 0.00 | - | 1 | 3 | 55.70% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00425000 | 2024-04-18 3:56PM EDT | 2024-04-19 | 0.17 | 0.09 | 0.17 | +0.13 | +325.00% | 58 | 251 | 273.05% |
| NFLX240426P00425000 | 2024-04-18 3:45PM EDT | 2024-04-26 | 0.33 | 0.14 | 0.40 | -0.25 | -43.10% | 283 | 7 | 105.27% |
| NFLX240517P00425000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 0.72 | 0.56 | 0.88 | +0.04 | +5.88% | 4 | 84 | 63.45% |
| NFLX240621P00425000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 1.66 | 1.40 | 1.82 | +0.14 | +9.21% | 7 | 177 | 50.09% |
| NFLX240719P00425000 | 2024-04-18 3:28PM EDT | 2024-07-19 | 3.30 | 2.92 | 3.40 | +0.46 | +16.20% | 6 | 23 | 47.53% |
| NFLX240920P00425000 | 2024-04-15 10:24AM EDT | 2024-09-20 | 5.72 | 5.20 | 6.25 | +0.67 | +13.27% | 2 | 64 | 42.47% |
