La bourse ferme dans 1 h 5 min
CAC 40
7 975,40 +60,75 (+0,77 %) Euro Stoxx 50
4 926,58 +35,97 (+0,74 %) Dow Jones
38 573,25 +347,59 (+0,91 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 301,40 -8,20 (-0,36 %) Bitcoin EUR
57 303,00 +2 838,98 (+5,21 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:25AM EDT. Marché ouvert.
Prix d’exercice:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00495000 | 2024-04-22 9:31AM EDT | 2024-05-03 | 54.25 | 76.15 | 82.40 | 0.00 | - | - | 4 | 171.58% |
| NFLX240517C00495000 | 2024-04-29 10:09AM EDT | 2024-05-17 | 66.75 | 77.50 | 82.15 | 0.00 | - | 2 | 197 | 61.50% |
| NFLX240531C00495000 | 2024-04-24 12:10PM EDT | 2024-05-31 | 64.15 | 79.00 | 84.35 | 0.00 | - | 4 | 4 | 50.93% |
| NFLX240621C00495000 | 2024-04-19 12:21PM EDT | 2024-06-21 | 73.39 | 83.70 | 86.45 | 0.00 | - | 3 | 248 | 43.07% |
| NFLX240719C00495000 | 2024-05-02 1:34PM EDT | 2024-07-19 | 82.77 | 91.35 | 94.00 | 0.00 | - | 10 | 4 | 45.14% |
| NFLX240920C00495000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 83.56 | 102.10 | 105.05 | 0.00 | - | 1 | 33 | 43.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00495000 | 2024-05-03 9:39AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 354 | 101.56% |
| NFLX240510P00495000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.11 | 0.10 | 0.47 | -0.03 | -21.43% | 24 | 262 | 52.47% |
| NFLX240517P00495000 | 2024-05-03 9:37AM EDT | 2024-05-17 | 0.40 | 0.29 | 0.36 | -0.13 | -24.53% | 68 | 1,157 | 36.67% |
| NFLX240524P00495000 | 2024-05-03 9:42AM EDT | 2024-05-24 | 0.93 | 0.32 | 0.76 | +0.13 | +16.25% | 5 | 51 | 34.50% |
| NFLX240531P00495000 | 2024-05-03 9:44AM EDT | 2024-05-31 | 1.08 | 0.50 | 1.46 | -0.28 | -20.59% | 2 | 525 | 34.37% |
| NFLX240607P00495000 | 2024-04-30 11:23AM EDT | 2024-06-07 | 3.20 | 1.14 | 1.68 | 0.00 | - | 3 | 6 | 31.85% |
| NFLX240621P00495000 | 2024-05-03 9:52AM EDT | 2024-06-21 | 2.25 | 2.24 | 2.36 | -0.90 | -28.57% | 7 | 894 | 29.36% |
| NFLX240719P00495000 | 2024-05-03 9:54AM EDT | 2024-07-19 | 7.61 | 7.45 | 7.75 | -2.19 | -22.35% | 6 | 143 | 33.79% |
| NFLX240920P00495000 | 2024-05-02 2:28PM EDT | 2024-09-20 | 15.80 | 13.35 | 13.75 | 0.00 | - | 1 | 147 | 31.60% |
