Marchés français ouverture 54 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 976,04 +347,56 (+0,92 %) EUR/USD
1,0731 -0,0002 (-0,02 %) HANG SENG
17 705,95 +421,41 (+2,44 %) Bitcoin EUR
60 148,20 +273,59 (+0,46 %)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00430000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240503C00430000 | 2024-04-24 1:07PM EDT | 2024-05-03 | 123.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240510C00430000 | 2024-04-24 11:04AM EDT | 2024-05-10 | 127.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00430000 | 2024-04-24 3:39PM EDT | 2024-05-17 | 127.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00430000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 138.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX240719C00430000 | 2024-02-12 4:55PM EDT | 2024-07-19 | 146.10 | 190.30 | 194.60 | 0.00 | - | - | 1 | 119.77% |
| NFLX240920C00430000 | 2024-04-25 11:41AM EDT | 2024-09-20 | 144.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00430000 | 2024-04-25 12:10PM EDT | 2024-12-20 | 160.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117C00430000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 157.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NFLX250620C00430000 | 2024-03-08 10:31AM EDT | 2025-06-20 | 232.90 | 249.95 | 254.70 | 0.00 | - | 2 | 57 | 86.48% |
| NFLX251219C00430000 | 2024-03-26 3:24PM EDT | 2025-12-19 | 267.06 | 202.40 | 205.90 | 0.00 | - | 1 | 205 | 50.31% |
| NFLX260116C00430000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 243.20 | 253.90 | 260.90 | 0.00 | - | 3 | 123 | 72.92% |
| NFLX261218C00430000 | 2024-04-05 12:44PM EDT | 2026-12-18 | 292.00 | 0.00 | 0.00 | 0.00 | - | 20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00430000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| NFLX240503P00430000 | 2024-04-25 9:39AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240510P00430000 | 2024-04-24 2:06PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240517P00430000 | 2024-04-25 2:10PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NFLX240524P00430000 | 2024-04-22 12:54PM EDT | 2024-05-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX240531P00430000 | 2024-04-25 2:20PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NFLX240621P00430000 | 2024-04-25 12:35PM EDT | 2024-06-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240719P00430000 | 2024-04-25 12:43PM EDT | 2024-07-19 | 2.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240920P00430000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX241220P00430000 | 2024-04-24 11:45AM EDT | 2024-12-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117P00430000 | 2024-04-25 11:59AM EDT | 2025-01-17 | 14.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250321P00430000 | 2024-04-25 10:50AM EDT | 2025-03-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620P00430000 | 2024-04-24 2:44PM EDT | 2025-06-20 | 25.50 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 6.25% |
| NFLX251219P00430000 | 2024-04-01 3:53PM EDT | 2025-12-19 | 30.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NFLX260116P00430000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX261218P00430000 | 2024-04-24 3:54PM EDT | 2026-12-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
