La bourse est fermée
CAC 40
8 027,36 +4,10 (+0,05 %) Euro Stoxx 50
4 921,93 -14,64 (-0,30 %) Dow Jones
37 948,30 +172,92 (+0,46 %) EUR/USD
1,0669 +0,0023 (+0,21 %) Gold future
2 407,00 +9,00 (+0,38 %) Bitcoin EUR
60 494,64 +738,65 (+1,24 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:30AM EDT. Marché ouvert.
Prix d’exercice:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419C00480000 | 2024-04-19 11:04AM EDT | 2024-04-19 | 81.90 | 79.65 | 83.70 | -48.06 | -36.98% | 15 | 547 | 211.72% |
| NFLX240426C00480000 | 2024-04-18 11:22AM EDT | 2024-04-26 | 139.40 | 79.40 | 82.85 | 0.00 | - | 50 | 50 | 69.85% |
| NFLX240503C00480000 | 2024-04-03 10:06AM EDT | 2024-05-03 | 143.00 | 80.50 | 85.25 | 0.00 | - | 2 | 2 | 61.37% |
| NFLX240517C00480000 | 2024-04-18 9:46AM EDT | 2024-05-17 | 133.69 | 83.70 | 87.00 | 0.00 | - | 7 | 152 | 52.20% |
| NFLX240621C00480000 | 2024-04-19 11:02AM EDT | 2024-06-21 | 92.35 | 87.90 | 89.90 | -47.67 | -34.05% | 4 | 1,235 | 43.31% |
| NFLX240719C00480000 | 2024-04-19 9:40AM EDT | 2024-07-19 | 97.70 | 95.60 | 97.15 | -47.88 | -32.89% | 5 | 15 | 45.44% |
| NFLX240920C00480000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 114.36 | 105.65 | 107.20 | -50.24 | -30.52% | 1 | 165 | 44.00% |
| NFLX241220C00480000 | 2024-04-19 10:28AM EDT | 2024-12-20 | 125.29 | 120.40 | 122.80 | -44.31 | -26.13% | 20 | 82 | 45.32% |
| NFLX250117C00480000 | 2024-04-19 9:53AM EDT | 2025-01-17 | 133.10 | 124.30 | 127.70 | -39.55 | -22.91% | 1 | 932 | 45.96% |
| NFLX250620C00480000 | 2024-04-19 9:52AM EDT | 2025-06-20 | 149.02 | 145.30 | 150.20 | -44.58 | -23.03% | 1 | 95 | 47.69% |
| NFLX251219C00480000 | 2024-04-19 10:03AM EDT | 2025-12-19 | 180.85 | 167.35 | 171.90 | -38.55 | -17.57% | 5 | 103 | 48.72% |
| NFLX260116C00480000 | 2024-04-15 11:32AM EDT | 2026-01-16 | 224.35 | 169.70 | 175.15 | 0.00 | - | 9 | 137 | 48.93% |
| NFLX261218C00480000 | 2024-03-27 9:53AM EDT | 2026-12-18 | 258.25 | 200.05 | 209.00 | 0.00 | - | 1 | 20 | 50.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240419P00480000 | 2024-04-19 11:09AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.63 | -98.44% | 367 | 1,564 | 90.63% |
| NFLX240426P00480000 | 2024-04-19 10:57AM EDT | 2024-04-26 | 0.18 | 0.16 | 0.21 | -0.81 | -81.82% | 257 | 497 | 48.24% |
| NFLX240503P00480000 | 2024-04-19 10:44AM EDT | 2024-05-03 | 0.55 | 0.11 | 0.52 | -0.86 | -60.99% | 3 | 130 | 40.60% |
| NFLX240510P00480000 | 2024-04-19 10:31AM EDT | 2024-05-10 | 0.69 | 0.32 | 1.11 | -1.31 | -65.50% | 3 | 25 | 38.71% |
| NFLX240517P00480000 | 2024-04-19 11:14AM EDT | 2024-05-17 | 1.38 | 1.30 | 1.37 | -1.01 | -42.26% | 168 | 310 | 35.27% |
| NFLX240621P00480000 | 2024-04-19 10:58AM EDT | 2024-06-21 | 4.00 | 3.85 | 4.00 | -0.10 | -2.44% | 97 | 735 | 31.18% |
| NFLX240719P00480000 | 2024-04-19 11:07AM EDT | 2024-07-19 | 8.85 | 8.95 | 9.15 | +1.39 | +18.63% | 44 | 45 | 34.36% |
| NFLX240920P00480000 | 2024-04-19 11:11AM EDT | 2024-09-20 | 14.55 | 14.30 | 14.70 | +2.75 | +23.31% | 33 | 217 | 32.20% |
| NFLX241220P00480000 | 2024-04-19 11:14AM EDT | 2024-12-20 | 24.15 | 24.10 | 24.35 | +4.15 | +20.80% | 1,536 | 143 | 32.61% |
| NFLX250117P00480000 | 2024-04-19 10:50AM EDT | 2025-01-17 | 25.05 | 26.05 | 26.70 | +3.55 | +16.51% | 8 | 689 | 32.45% |
| NFLX250620P00480000 | 2024-04-18 3:29PM EDT | 2025-06-20 | 33.60 | 36.90 | 40.10 | 0.00 | - | 80 | 480 | 32.79% |
| NFLX251219P00480000 | 2024-02-28 4:24PM EDT | 2025-12-19 | 48.25 | 41.00 | 50.00 | 0.00 | - | 10 | 39 | 31.56% |
| NFLX260116P00480000 | 2024-04-19 9:35AM EDT | 2026-01-16 | 51.60 | 51.50 | 54.50 | +7.50 | +17.01% | 3 | 99 | 32.66% |
| NFLX261218P00480000 | 2024-04-19 10:43AM EDT | 2026-12-18 | 65.65 | 63.40 | 70.40 | +7.07 | +12.07% | 16 | 21 | 31.55% |
