La bourse ferme dans 5 h 22 min
CAC 40
7 962,89 +48,24 (+0,61 %) Euro Stoxx 50
4 920,12 +29,51 (+0,60 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0747 +0,0020 (+0,18 %) Gold future
2 310,40 +0,80 (+0,03 %) Bitcoin EUR
55 272,25 +1 572,86 (+2,93 %)
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:465.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00465000 | 2024-04-22 9:31AM EDT | 2024-05-03 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240510C00465000 | 2024-05-02 12:13PM EDT | 2024-05-10 | 94.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00465000 | 2024-04-22 12:09PM EDT | 2024-05-17 | 91.82 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 0.00% |
| NFLX240524C00465000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00465000 | 2024-04-25 11:19AM EDT | 2024-05-31 | 95.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00465000 | 2024-05-02 11:17AM EDT | 2024-06-21 | 102.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719C00465000 | 2024-04-19 9:55AM EDT | 2024-07-19 | 118.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00465000 | 2024-04-11 12:32PM EDT | 2024-09-20 | 176.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00465000 | 2024-05-02 3:16PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX240510P00465000 | 2024-04-30 11:58AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240517P00465000 | 2024-05-01 2:57PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240524P00465000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531P00465000 | 2024-05-01 10:05AM EDT | 2024-05-31 | 0.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240607P00465000 | 2024-04-30 3:58PM EDT | 2024-06-07 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621P00465000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240719P00465000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240920P00465000 | 2024-05-02 2:01PM EDT | 2024-09-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
