La bourse ferme dans 1 h 34 min
CAC 40
7 977,03 +62,38 (+0,79 %) Euro Stoxx 50
4 926,33 +35,72 (+0,73 %) Dow Jones
38 770,05 +544,39 (+1,42 %) EUR/USD
1,0781 +0,0053 (+0,50 %) Gold future
2 293,00 -16,60 (-0,72 %) Bitcoin EUR
57 139,02 +3 085,20 (+5,71 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:56AM EDT. Marché ouvert.
Prix d’exercice:515.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00515000 | 2024-04-30 1:20PM EDT | 2024-05-03 | 35.70 | 50.10 | 56.75 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX240510C00515000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 48.00 | 51.20 | 57.35 | 0.00 | - | 6 | 6 | 0.00% |
| NFLX240517C00515000 | 2024-04-29 12:24PM EDT | 2024-05-17 | 46.56 | 52.85 | 57.25 | 0.00 | - | 1 | 176 | 0.00% |
| NFLX240524C00515000 | 2024-04-26 1:00PM EDT | 2024-05-24 | 50.94 | 53.65 | 60.40 | 0.00 | - | 2 | 3 | 25.78% |
| NFLX240531C00515000 | 2024-05-02 1:42PM EDT | 2024-05-31 | 52.50 | 55.50 | 59.70 | 0.00 | - | 46 | 56 | 0.00% |
| NFLX240607C00515000 | 2024-04-29 2:25PM EDT | 2024-06-07 | 51.00 | 57.25 | 61.30 | 0.00 | - | 1 | 3 | 24.63% |
| NFLX240621C00515000 | 2024-04-29 10:27AM EDT | 2024-06-21 | 54.50 | 60.35 | 62.95 | 0.00 | - | 1 | 134 | 25.57% |
| NFLX240719C00515000 | 2024-04-24 12:46PM EDT | 2024-07-19 | 61.67 | 70.30 | 72.75 | 0.00 | - | 3 | 14 | 34.90% |
| NFLX240920C00515000 | 2024-04-25 10:22AM EDT | 2024-09-20 | 77.40 | 82.45 | 85.10 | 0.00 | - | 20 | 29 | 36.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00515000 | 2024-05-02 3:29PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.10 | 0.00 | - | 66 | 576 | 87.89% |
| NFLX240510P00515000 | 2024-05-02 3:27PM EDT | 2024-05-10 | 0.34 | 0.15 | 0.52 | 0.00 | - | 61 | 248 | 41.94% |
| NFLX240517P00515000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 1.00 | 0.87 | 0.97 | -0.22 | -18.03% | 27 | 1,732 | 34.69% |
| NFLX240524P00515000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 1.96 | 1.43 | 1.92 | 0.00 | - | 17 | 78 | 33.66% |
| NFLX240531P00515000 | 2024-05-03 9:34AM EDT | 2024-05-31 | 2.24 | 2.02 | 2.43 | -0.96 | -30.00% | 4 | 1,081 | 31.23% |
| NFLX240607P00515000 | 2024-05-03 9:34AM EDT | 2024-06-07 | 3.50 | 2.55 | 3.45 | -0.32 | -8.38% | 1 | 12 | 31.06% |
| NFLX240621P00515000 | 2024-05-03 9:36AM EDT | 2024-06-21 | 4.80 | 4.70 | 5.05 | -0.79 | -14.13% | 1 | 363 | 29.84% |
| NFLX240719P00515000 | 2024-05-02 12:05PM EDT | 2024-07-19 | 14.15 | 12.20 | 12.70 | 0.00 | - | 2 | 144 | 34.62% |
| NFLX240920P00515000 | 2024-05-02 2:25PM EDT | 2024-09-20 | 21.50 | 19.35 | 20.10 | 0.00 | - | 4 | 148 | 32.39% |
