La bourse ferme dans 6 h 8 min
CAC 40
7 956,08 +41,43 (+0,52 %) Euro Stoxx 50
4 914,52 +23,91 (+0,49 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0748 +0,0021 (+0,19 %) Gold future
2 309,30 -0,30 (-0,01 %) Bitcoin EUR
55 242,48 +1 541,98 (+2,87 %)
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:485.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00485000 | 2024-04-19 10:39AM EDT | 2024-05-03 | 82.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517C00485000 | 2024-04-30 10:43AM EDT | 2024-05-17 | 74.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240524C00485000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 73.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240531C00485000 | 2024-05-02 3:05PM EDT | 2024-05-31 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00485000 | 2024-05-02 11:17AM EDT | 2024-06-21 | 83.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719C00485000 | 2024-04-26 12:01PM EDT | 2024-07-19 | 86.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240920C00485000 | 2024-04-22 10:18AM EDT | 2024-09-20 | 92.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00485000 | 2024-05-02 11:23AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| NFLX240510P00485000 | 2024-05-02 11:25AM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| NFLX240517P00485000 | 2024-05-02 2:07PM EDT | 2024-05-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240524P00485000 | 2024-05-01 10:11AM EDT | 2024-05-24 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX240531P00485000 | 2024-05-02 2:50PM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240607P00485000 | 2024-05-02 1:13PM EDT | 2024-06-07 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621P00485000 | 2024-05-02 11:41AM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NFLX240719P00485000 | 2024-05-02 3:31PM EDT | 2024-07-19 | 7.39 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NFLX240920P00485000 | 2024-05-01 9:55AM EDT | 2024-09-20 | 17.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
