La bourse ferme dans 3 h 59 min
CAC 40
7 955,54 +40,89 (+0,52 %) Euro Stoxx 50
4 914,07 +23,46 (+0,48 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0752 +0,0024 (+0,23 %) Gold future
2 307,60 -2,00 (-0,09 %) Bitcoin EUR
55 071,54 +845,50 (+1,56 %)
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:505.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00505000 | 2024-05-02 9:57AM EDT | 2024-05-03 | 54.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240517C00505000 | 2024-04-30 2:00PM EDT | 2024-05-17 | 51.67 | 0.00 | 0.00 | 0.00 | - | 2 | 269 | 0.00% |
| NFLX240524C00505000 | 2024-04-30 12:00PM EDT | 2024-05-24 | 52.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX240531C00505000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 57.07 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NFLX240621C00505000 | 2024-04-26 10:25AM EDT | 2024-06-21 | 61.70 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 0.00% |
| NFLX240719C00505000 | 2024-05-02 1:34PM EDT | 2024-07-19 | 75.05 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| NFLX240920C00505000 | 2024-04-24 10:13AM EDT | 2024-09-20 | 86.47 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00505000 | 2024-05-02 3:32PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 53 | 549 | 50.00% |
| NFLX240510P00505000 | 2024-05-02 2:29PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 131 | 215 | 12.50% |
| NFLX240517P00505000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 56 | 549 | 12.50% |
| NFLX240524P00505000 | 2024-05-01 2:45PM EDT | 2024-05-24 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 12.50% |
| NFLX240531P00505000 | 2024-05-01 11:00AM EDT | 2024-05-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 6.25% |
| NFLX240607P00505000 | 2024-05-02 2:02PM EDT | 2024-06-07 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 876 | 6.25% |
| NFLX240621P00505000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 23 | 395 | 6.25% |
| NFLX240719P00505000 | 2024-05-02 3:23PM EDT | 2024-07-19 | 11.15 | 0.00 | 0.00 | 0.00 | - | 12 | 233 | 6.25% |
| NFLX240920P00505000 | 2024-04-29 12:29PM EDT | 2024-09-20 | 20.40 | 0.00 | 0.00 | 0.00 | - | 2 | 460 | 3.13% |
