Marchés français ouverture 8 h 57 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0700 -0,0005 (-0,04 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 082,90 -1 920,64 (-3,10 %)
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:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00435000 | 2024-04-19 10:04AM EDT | 2024-04-26 | 139.33 | 116.95 | 124.40 | 0.00 | - | 1 | 1 | 136.38% |
| NFLX240503C00435000 | 2024-04-24 9:39AM EDT | 2024-05-03 | 135.00 | 118.30 | 124.50 | -9.02 | -6.26% | 1 | 3 | 86.55% |
| NFLX240517C00435000 | 2024-04-18 3:09PM EDT | 2024-05-17 | 175.33 | 120.75 | 124.10 | 0.00 | - | 3 | 23 | 63.18% |
| NFLX240621C00435000 | 2024-04-24 1:07PM EDT | 2024-06-21 | 123.69 | 123.60 | 127.00 | -68.30 | -35.57% | 1 | 101 | 53.78% |
| NFLX240719C00435000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 122.78 | 127.85 | 131.30 | 0.00 | - | 23 | 24 | 52.05% |
| NFLX240920C00435000 | 2024-04-22 9:31AM EDT | 2024-09-20 | 130.89 | 136.30 | 138.65 | 0.00 | - | 1 | 9 | 48.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00435000 | 2024-04-24 1:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 27 | 92.19% |
| NFLX240503P00435000 | 2024-04-24 12:10PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 1 | 535 | 53.13% |
| NFLX240510P00435000 | 2024-04-22 9:54AM EDT | 2024-05-10 | 1.00 | 0.06 | 0.76 | 0.00 | - | 1 | 3 | 54.66% |
| NFLX240517P00435000 | 2024-04-24 10:36AM EDT | 2024-05-17 | 0.30 | 0.27 | 0.35 | +0.15 | +100.00% | 4 | 534 | 44.95% |
| NFLX240524P00435000 | 2024-04-11 1:28PM EDT | 2024-05-24 | 1.43 | 0.20 | 1.14 | 0.00 | - | - | 1 | 48.10% |
| NFLX240531P00435000 | 2024-04-23 9:46AM EDT | 2024-05-31 | 0.53 | 0.22 | 1.39 | 0.00 | - | 1 | 3 | 45.14% |
| NFLX240621P00435000 | 2024-04-24 1:35PM EDT | 2024-06-21 | 1.24 | 1.10 | 1.28 | +0.19 | +18.10% | 207 | 195 | 35.65% |
| NFLX240719P00435000 | 2024-04-23 2:15PM EDT | 2024-07-19 | 2.60 | 3.60 | 3.75 | 0.00 | - | 9 | 19 | 37.34% |
| NFLX240920P00435000 | 2024-04-22 11:57AM EDT | 2024-09-20 | 7.85 | 7.10 | 7.60 | 0.00 | - | 1 | 377 | 34.81% |
