La bourse ferme dans 4 h 23 min
CAC 40
8 025,39 -66,47 (-0,82 %) Euro Stoxx 50
4 954,90 -34,98 (-0,70 %) Dow Jones
38 460,92 -42,77 (-0,11 %) EUR/USD
1,0726 +0,0025 (+0,24 %) Gold future
2 340,50 +2,10 (+0,09 %) Bitcoin EUR
59 237,74 -2 736,62 (-4,42 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00450000 | 2024-04-19 11:18AM EDT | 2024-04-26 | 110.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240510C00450000 | 2024-04-10 11:16AM EDT | 2024-05-10 | 167.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517C00450000 | 2024-04-19 12:23PM EDT | 2024-05-17 | 109.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240621C00450000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 111.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NFLX240719C00450000 | 2024-04-19 3:25PM EDT | 2024-07-19 | 117.82 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| NFLX240920C00450000 | 2024-04-23 9:52AM EDT | 2024-09-20 | 132.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00450000 | 2024-04-24 11:37AM EDT | 2024-12-20 | 139.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NFLX250117C00450000 | 2024-04-24 2:35PM EDT | 2025-01-17 | 142.55 | 0.00 | 0.00 | 0.00 | - | 19 | 803 | 0.00% |
| NFLX250321C00450000 | 2024-04-24 2:23PM EDT | 2025-03-21 | 151.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00450000 | 2024-04-22 2:37PM EDT | 2025-06-20 | 164.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00450000 | 2024-04-22 3:47PM EDT | 2025-12-19 | 181.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00450000 | 2024-04-24 10:27AM EDT | 2026-01-16 | 188.31 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| NFLX261218C00450000 | 2024-04-19 12:03PM EDT | 2026-12-18 | 221.60 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00450000 | 2024-04-24 2:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 497 | 50.00% |
| NFLX240503P00450000 | 2024-04-24 2:12PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NFLX240510P00450000 | 2024-04-24 12:30PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 25.00% |
| NFLX240517P00450000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 129 | 500 | 12.50% |
| NFLX240524P00450000 | 2024-04-24 9:56AM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 12.50% |
| NFLX240531P00450000 | 2024-04-24 1:01PM EDT | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621P00450000 | 2024-04-24 2:07PM EDT | 2024-06-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 17 | 1,269 | 12.50% |
| NFLX240719P00450000 | 2024-04-24 3:08PM EDT | 2024-07-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| NFLX240920P00450000 | 2024-04-24 3:39PM EDT | 2024-09-20 | 9.23 | 0.00 | 0.00 | 0.00 | - | 7 | 1,284 | 6.25% |
| NFLX241220P00450000 | 2024-04-24 11:01AM EDT | 2024-12-20 | 16.95 | 0.00 | 0.00 | 0.00 | - | 26 | 631 | 6.25% |
| NFLX250117P00450000 | 2024-04-24 2:23PM EDT | 2025-01-17 | 19.50 | 0.00 | 0.00 | 0.00 | - | 14 | 1,793 | 6.25% |
| NFLX250321P00450000 | 2024-04-23 9:58AM EDT | 2025-03-21 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 3.13% |
| NFLX250620P00450000 | 2024-04-24 1:34PM EDT | 2025-06-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 813 | 3.13% |
| NFLX251219P00450000 | 2024-04-19 11:33AM EDT | 2025-12-19 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1,537 | 1,901 | 3.13% |
| NFLX260116P00450000 | 2024-04-23 10:53AM EDT | 2026-01-16 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 3.13% |
| NFLX261218P00450000 | 2024-04-22 1:01PM EDT | 2026-12-18 | 58.36 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 3.13% |
