La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 842,27 +604,52 (+1,04 %)
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:460.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00460000 | 2024-04-25 11:16AM EDT | 2024-05-10 | 98.60 | 116.25 | 123.00 | 0.00 | - | 2 | 4 | 82.62% |
| NFLX240517C00460000 | 2024-05-02 2:32PM EDT | 2024-05-17 | 104.69 | 118.20 | 122.45 | 0.00 | - | 8 | 212 | 68.43% |
| NFLX240524C00460000 | 2024-05-02 9:40AM EDT | 2024-05-24 | 111.65 | 118.00 | 123.95 | +9.15 | +8.93% | 1 | 3 | 60.88% |
| NFLX240531C00460000 | 2024-04-26 11:03AM EDT | 2024-05-31 | 99.13 | 118.80 | 124.20 | 0.00 | - | 1 | 6 | 55.62% |
| NFLX240621C00460000 | 2024-05-03 12:58PM EDT | 2024-06-21 | 122.92 | 122.30 | 125.35 | +15.74 | +14.69% | 8 | 749 | 54.24% |
| NFLX240719C00460000 | 2024-04-19 1:57PM EDT | 2024-07-19 | 111.97 | 125.20 | 130.10 | 0.00 | - | 2 | 27 | 52.07% |
| NFLX240920C00460000 | 2024-05-02 9:36AM EDT | 2024-09-20 | 117.50 | 133.50 | 137.75 | 0.00 | - | 1 | 343 | 47.39% |
| NFLX241220C00460000 | 2024-04-26 1:03PM EDT | 2024-12-20 | 135.47 | 147.05 | 151.80 | 0.00 | - | 2 | 9 | 47.90% |
| NFLX250117C00460000 | 2024-05-02 9:55AM EDT | 2025-01-17 | 137.00 | 151.25 | 156.05 | 0.00 | - | 1 | 376 | 48.20% |
| NFLX250321C00460000 | 2024-04-25 11:41AM EDT | 2025-03-21 | 146.88 | 159.35 | 165.10 | 0.00 | - | 1 | 4 | 48.75% |
| NFLX250620C00460000 | 2024-05-03 9:39AM EDT | 2025-06-20 | 164.85 | 170.90 | 176.75 | +9.10 | +5.84% | 1 | 35 | 49.16% |
| NFLX251219C00460000 | 2024-04-18 12:13PM EDT | 2025-12-19 | 229.41 | 191.80 | 196.75 | 0.00 | - | 2 | 55 | 49.54% |
| NFLX260116C00460000 | 2024-04-19 9:39AM EDT | 2026-01-16 | 184.28 | 193.00 | 199.90 | 0.00 | - | 11 | 80 | 49.73% |
| NFLX261218C00460000 | 2024-04-23 10:27AM EDT | 2026-12-18 | 216.65 | 222.20 | 230.80 | 0.00 | - | 1 | 31 | 50.48% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00460000 | 2024-04-30 11:38AM EDT | 2024-05-10 | 0.19 | 0.00 | 0.41 | -0.03 | -13.64% | 10 | 97 | 79.00% |
| NFLX240517P00460000 | 2024-05-03 3:28PM EDT | 2024-05-17 | 0.13 | 0.10 | 0.19 | -0.06 | -31.58% | 4 | 689 | 51.37% |
| NFLX240524P00460000 | 2024-05-03 3:09PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.60 | -0.07 | -18.92% | 1 | 10 | 50.66% |
| NFLX240531P00460000 | 2024-05-03 10:42AM EDT | 2024-05-31 | 0.49 | 0.14 | 1.15 | +0.18 | +58.06% | 4 | 14 | 48.88% |
| NFLX240621P00460000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 0.78 | 0.74 | 0.84 | -0.40 | -33.90% | 13 | 601 | 34.62% |
| NFLX240719P00460000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 3.45 | 3.10 | 3.55 | -1.20 | -25.81% | 8 | 94 | 37.32% |
| NFLX240920P00460000 | 2024-05-03 9:40AM EDT | 2024-09-20 | 8.26 | 6.65 | 7.15 | -1.54 | -15.71% | 3 | 831 | 33.62% |
| NFLX241018P00460000 | 2024-05-02 12:07PM EDT | 2024-10-18 | 12.40 | 9.85 | 10.15 | 0.00 | - | 4 | 7 | 34.43% |
| NFLX241220P00460000 | 2024-05-03 11:44AM EDT | 2024-12-20 | 14.65 | 13.90 | 15.05 | -2.40 | -14.08% | 3 | 264 | 33.95% |
| NFLX250117P00460000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 17.10 | 16.40 | 17.70 | -3.10 | -15.35% | 10 | 688 | 34.24% |
| NFLX250321P00460000 | 2024-05-02 3:31PM EDT | 2025-03-21 | 24.11 | 20.00 | 24.15 | 0.00 | - | 1 | 16 | 35.17% |
| NFLX250620P00460000 | 2024-04-25 10:52AM EDT | 2025-06-20 | 33.65 | 26.60 | 29.40 | 0.00 | - | 1 | 202 | 34.09% |
| NFLX251219P00460000 | 2024-04-09 11:52AM EDT | 2025-12-19 | 37.42 | 37.95 | 40.25 | 0.00 | - | 1 | 204 | 33.40% |
| NFLX260116P00460000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 46.30 | 39.65 | 43.80 | 0.00 | - | 1 | 41 | 34.19% |
| NFLX261218P00460000 | 2024-04-16 11:07AM EDT | 2026-12-18 | 52.32 | 53.50 | 57.90 | 0.00 | - | 2 | 43 | 32.43% |
