La bourse ferme dans 1 h 47 min
CAC 40
8 061,08 +44,43 (+0,55 %) Euro Stoxx 50
4 983,10 +44,09 (+0,89 %) Dow Jones
38 167,11 +81,31 (+0,21 %) EUR/USD
1,0712 -0,0021 (-0,19 %) Gold future
2 354,90 +12,40 (+0,53 %) Bitcoin EUR
59 728,72 +667,44 (+1,13 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:43AM EDT. Marché ouvert.
Prix d’exercice:510.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00510000 | 2024-04-24 10:09AM EDT | 2024-04-26 | 53.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240503C00510000 | 2024-04-25 1:42PM EDT | 2024-05-03 | 54.16 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| NFLX240510C00510000 | 2024-04-25 11:24AM EDT | 2024-05-10 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240517C00510000 | 2024-04-24 12:33PM EDT | 2024-05-17 | 47.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240524C00510000 | 2024-04-25 2:33PM EDT | 2024-05-24 | 58.27 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NFLX240531C00510000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 67.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240621C00510000 | 2024-04-24 11:02AM EDT | 2024-06-21 | 58.97 | 0.00 | 0.00 | 0.00 | - | 6 | 688 | 0.00% |
| NFLX240719C00510000 | 2024-04-25 3:28PM EDT | 2024-07-19 | 75.65 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| NFLX240920C00510000 | 2024-04-23 3:32PM EDT | 2024-09-20 | 97.80 | 0.00 | 0.00 | 0.00 | - | 4 | 4,111 | 0.00% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 2024-12-20 | 91.30 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| NFLX250117C00510000 | 2024-04-23 9:47AM EDT | 2025-01-17 | 109.95 | 0.00 | 0.00 | 0.00 | - | 2 | 475 | 0.00% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 2025-03-21 | 104.70 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| NFLX250620C00510000 | 2024-04-19 9:45AM EDT | 2025-06-20 | 130.91 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NFLX251219C00510000 | 2024-03-27 11:17AM EDT | 2025-12-19 | 201.85 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 2026-01-16 | 213.26 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NFLX261218C00510000 | 2024-04-22 9:41AM EDT | 2026-12-18 | 180.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00510000 | 2024-04-25 3:50PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 159 | 1,258 | 25.00% |
| NFLX240503P00510000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 157 | 620 | 12.50% |
| NFLX240510P00510000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 1.03 | 0.00 | 0.00 | 0.00 | - | 77 | 269 | 12.50% |
| NFLX240517P00510000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 50 | 1,446 | 6.25% |
| NFLX240524P00510000 | 2024-04-25 2:33PM EDT | 2024-05-24 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 6.25% |
| NFLX240531P00510000 | 2024-04-25 3:44PM EDT | 2024-05-31 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 6.25% |
| NFLX240621P00510000 | 2024-04-25 3:52PM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 133 | 3,005 | 6.25% |
| NFLX240719P00510000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 13.08 | 0.00 | 0.00 | 0.00 | - | 22 | 316 | 3.13% |
| NFLX240920P00510000 | 2024-04-25 3:58PM EDT | 2024-09-20 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 3.13% |
| NFLX241220P00510000 | 2024-04-25 2:49PM EDT | 2024-12-20 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 3.13% |
| NFLX250117P00510000 | 2024-04-25 10:23AM EDT | 2025-01-17 | 37.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,175 | 1.56% |
| NFLX250321P00510000 | 2024-04-22 10:03AM EDT | 2025-03-21 | 47.40 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 1.56% |
| NFLX250620P00510000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 46.77 | 0.00 | 0.00 | 0.00 | - | 8 | 77 | 1.56% |
| NFLX251219P00510000 | 2024-04-19 3:52PM EDT | 2025-12-19 | 63.60 | 0.00 | 0.00 | 0.00 | - | 28 | 45 | 1.56% |
| NFLX260116P00510000 | 2024-04-25 11:19AM EDT | 2026-01-16 | 64.85 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 1.56% |
| NFLX261218P00510000 | 2024-04-25 9:41AM EDT | 2026-12-18 | 81.30 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 1.56% |
