La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 915,85 +140,47 (+0,37 %) EUR/USD
1,0653 +0,0007 (+0,06 %) Gold future
2 408,70 +10,70 (+0,45 %) Bitcoin EUR
60 376,23 +1 018,55 (+1,72 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:17PM EDT. Marché ouvert.
Prix d’exercice:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00440000 | 2024-04-19 1:58PM EDT | 2024-04-19 | 118.90 | 112.20 | 115.55 | -51.68 | -30.30% | 5 | 31 | 215.82% |
| NFLX240503C00440000 | 2024-04-19 11:12AM EDT | 2024-05-03 | 119.85 | 113.40 | 116.60 | -67.06 | -35.88% | 5 | 1 | 69.68% |
| NFLX240517C00440000 | 2024-04-19 10:52AM EDT | 2024-05-17 | 128.97 | 116.05 | 118.60 | -43.28 | -25.13% | 9 | 179 | 54.63% |
| NFLX240621C00440000 | 2024-04-16 9:30AM EDT | 2024-06-21 | 134.70 | 119.45 | 121.90 | -39.97 | -22.88% | 5 | 488 | 49.58% |
| NFLX240719C00440000 | 2024-04-19 9:34AM EDT | 2024-07-19 | 139.29 | 124.40 | 126.25 | -40.63 | -22.58% | 5 | 24 | 48.86% |
| NFLX240920C00440000 | 2024-04-17 3:17PM EDT | 2024-09-20 | 145.09 | 133.20 | 135.25 | -45.25 | -23.77% | 2 | 169 | 47.71% |
| NFLX241220C00440000 | 2024-03-25 1:41PM EDT | 2024-12-20 | 218.74 | 145.35 | 147.85 | 0.00 | - | 3 | 8 | 47.73% |
| NFLX250117C00440000 | 2024-04-17 1:10PM EDT | 2025-01-17 | 203.40 | 149.05 | 152.75 | 0.00 | - | 18 | 791 | 48.67% |
| NFLX250620C00440000 | 2024-04-19 2:39PM EDT | 2025-06-20 | 173.00 | 169.15 | 171.25 | -41.09 | -19.19% | 6 | 111 | 49.00% |
| NFLX251219C00440000 | 2024-03-19 11:14AM EDT | 2025-12-19 | 245.50 | 236.00 | 243.40 | 0.00 | - | 1 | 80 | 71.40% |
| NFLX260116C00440000 | 2024-03-11 1:37PM EDT | 2026-01-16 | 236.50 | 246.85 | 251.95 | 0.00 | - | 3 | 165 | 74.11% |
| NFLX261218C00440000 | 2024-03-28 11:22AM EDT | 2026-12-18 | 269.00 | 215.65 | 224.65 | 0.00 | - | 1 | 15 | 51.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00440000 | 2024-04-19 10:44AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 8 | 556 | 137.50% |
| NFLX240426P00440000 | 2024-04-19 1:50PM EDT | 2024-04-26 | 0.07 | 0.02 | 0.08 | -0.33 | -82.50% | 48 | 18 | 58.79% |
| NFLX240503P00440000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 0.65 | 0.00 | 0.44 | 0.00 | - | 10 | 16 | 51.07% |
| NFLX240517P00440000 | 2024-04-19 11:27AM EDT | 2024-05-17 | 0.43 | 0.51 | 0.57 | -0.57 | -57.00% | 34 | 143 | 42.29% |
| NFLX240524P00440000 | 2024-04-19 9:44AM EDT | 2024-05-24 | 0.55 | 0.17 | 0.90 | -0.60 | -52.17% | 1 | 14 | 41.04% |
| NFLX240621P00440000 | 2024-04-19 12:14PM EDT | 2024-06-21 | 1.64 | 1.82 | 1.91 | -0.56 | -25.45% | 96 | 1,244 | 35.72% |
| NFLX240719P00440000 | 2024-04-19 2:55PM EDT | 2024-07-19 | 4.91 | 4.80 | 4.90 | +0.56 | +12.87% | 18 | 81 | 37.62% |
| NFLX240920P00440000 | 2024-04-19 12:08PM EDT | 2024-09-20 | 8.40 | 8.75 | 9.05 | +1.89 | +29.03% | 4 | 170 | 35.05% |
| NFLX241220P00440000 | 2024-04-19 12:50PM EDT | 2024-12-20 | 15.75 | 16.05 | 16.35 | +3.49 | +28.47% | 11 | 47 | 34.70% |
| NFLX250117P00440000 | 2024-04-19 12:00PM EDT | 2025-01-17 | 17.25 | 18.35 | 18.75 | +2.95 | +20.63% | 13 | 1,586 | 34.83% |
| NFLX250321P00440000 | 2024-04-15 9:30AM EDT | 2025-03-21 | 20.80 | 21.05 | 23.55 | +3.95 | +23.44% | 1 | 11 | 34.76% |
| NFLX250620P00440000 | 2024-04-19 9:43AM EDT | 2025-06-20 | 27.73 | 28.65 | 30.30 | +5.84 | +26.68% | 3 | 468 | 34.83% |
| NFLX251219P00440000 | 2024-04-19 10:17AM EDT | 2025-12-19 | 36.50 | 34.65 | 40.00 | +4.13 | +12.76% | 5 | 388 | 33.76% |
| NFLX260116P00440000 | 2024-04-19 1:40PM EDT | 2026-01-16 | 40.40 | 40.10 | 44.40 | +8.30 | +25.86% | 32 | 160 | 34.99% |
| NFLX261218P00440000 | 2024-04-09 2:07PM EDT | 2026-12-18 | 48.13 | 51.85 | 56.70 | 0.00 | - | 2 | 40 | 32.72% |
