La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 322,90 +237,10 (+0,62 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 348,20 +5,70 (+0,24 %) Bitcoin EUR
59 768,92 -553,04 (-0,92 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:39PM EDT. Marché ouvert.
Prix d’exercice:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00520000 | 2024-04-26 11:40AM EDT | 2024-04-26 | 36.05 | 36.85 | 42.75 | +0.04 | +0.11% | 5 | 27 | 115.77% |
| NFLX240503C00520000 | 2024-04-26 1:06PM EDT | 2024-05-03 | 42.50 | 40.40 | 41.65 | +5.55 | +15.02% | 154 | 12 | 31.40% |
| NFLX240510C00520000 | 2024-04-25 3:23PM EDT | 2024-05-10 | 48.53 | 41.95 | 44.15 | 0.00 | - | 1 | 11 | 36.04% |
| NFLX240517C00520000 | 2024-04-25 10:34AM EDT | 2024-05-17 | 40.60 | 44.15 | 45.15 | 0.00 | - | 4 | 0 | 32.84% |
| NFLX240621C00520000 | 2024-04-25 2:58PM EDT | 2024-06-21 | 56.10 | 51.95 | 53.55 | 0.00 | - | 3 | 497 | 33.34% |
| NFLX240719C00520000 | 2024-04-26 12:12PM EDT | 2024-07-19 | 60.85 | 62.70 | 65.00 | +0.05 | +0.08% | 1 | 49 | 39.68% |
| NFLX240920C00520000 | 2024-04-23 9:40AM EDT | 2024-09-20 | 78.70 | 75.50 | 77.25 | 0.00 | - | 2 | 294 | 39.61% |
| NFLX241220C00520000 | 2024-04-22 10:21AM EDT | 2024-12-20 | 85.50 | 93.70 | 95.70 | 0.00 | - | 2 | 69 | 42.23% |
| NFLX250117C00520000 | 2024-04-23 10:09AM EDT | 2025-01-17 | 102.75 | 98.95 | 99.95 | 0.00 | - | 1 | 286 | 42.35% |
| NFLX250321C00520000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 98.40 | 108.60 | 110.00 | 0.00 | - | 2 | 14 | 43.19% |
| NFLX250620C00520000 | 2024-04-19 2:34PM EDT | 2025-06-20 | 121.20 | 121.70 | 123.25 | 0.00 | - | 112 | 262 | 44.19% |
| NFLX251219C00520000 | 2024-04-26 10:26AM EDT | 2025-12-19 | 143.25 | 144.70 | 147.20 | -43.15 | -23.15% | 2 | 31 | 45.97% |
| NFLX260116C00520000 | 2024-04-23 3:32PM EDT | 2026-01-16 | 163.03 | 146.40 | 150.15 | 0.00 | - | 1 | 34 | 46.04% |
| NFLX261218C00520000 | 2024-04-22 10:23AM EDT | 2026-12-18 | 171.17 | 177.65 | 184.35 | 0.00 | - | 1 | 20 | 47.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00520000 | 2024-04-26 1:14PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 194 | 1,935 | 53.13% |
| NFLX240503P00520000 | 2024-04-26 1:21PM EDT | 2024-05-03 | 0.56 | 0.54 | 0.56 | 0.00 | - | 373 | 1,488 | 31.70% |
| NFLX240510P00520000 | 2024-04-26 12:50PM EDT | 2024-05-10 | 1.51 | 1.53 | 1.63 | -0.14 | -8.48% | 129 | 1,157 | 29.87% |
| NFLX240517P00520000 | 2024-04-26 1:23PM EDT | 2024-05-17 | 3.04 | 2.93 | 3.10 | +0.24 | +8.57% | 116 | 1,350 | 29.98% |
| NFLX240524P00520000 | 2024-04-26 1:03PM EDT | 2024-05-24 | 4.07 | 4.15 | 4.50 | -0.28 | -6.44% | 4 | 84 | 29.79% |
| NFLX240531P00520000 | 2024-04-26 1:23PM EDT | 2024-05-31 | 5.26 | 5.10 | 5.35 | +0.29 | +5.69% | 32 | 62 | 28.58% |
| NFLX240621P00520000 | 2024-04-26 1:03PM EDT | 2024-06-21 | 8.35 | 8.25 | 8.55 | +0.29 | +3.60% | 41 | 1,263 | 27.76% |
| NFLX240719P00520000 | 2024-04-26 12:24PM EDT | 2024-07-19 | 17.00 | 16.85 | 17.00 | +0.45 | +2.72% | 28 | 169 | 32.37% |
| NFLX240920P00520000 | 2024-04-26 12:36PM EDT | 2024-09-20 | 25.00 | 24.60 | 24.95 | -0.90 | -3.47% | 14 | 436 | 30.93% |
| NFLX241220P00520000 | 2024-04-26 12:12PM EDT | 2024-12-20 | 37.45 | 36.30 | 36.65 | +1.95 | +5.49% | 57 | 195 | 31.49% |
| NFLX250117P00520000 | 2024-04-25 2:56PM EDT | 2025-01-17 | 38.89 | 39.45 | 40.05 | 0.00 | - | 6 | 702 | 31.74% |
| NFLX250321P00520000 | 2024-04-24 1:40PM EDT | 2025-03-21 | 47.05 | 45.10 | 46.20 | 0.00 | - | 75 | 88 | 31.69% |
| NFLX250620P00520000 | 2024-04-24 9:45AM EDT | 2025-06-20 | 51.04 | 51.90 | 53.70 | 0.00 | - | 1 | 337 | 31.44% |
| NFLX251219P00520000 | 2024-04-18 2:51PM EDT | 2025-12-19 | 58.16 | 65.10 | 67.15 | 0.00 | - | 1 | 106 | 31.32% |
| NFLX260116P00520000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 68.55 | 67.15 | 69.35 | 0.00 | - | 1 | 125 | 31.43% |
| NFLX261218P00520000 | 2024-04-24 12:59PM EDT | 2026-12-18 | 84.72 | 81.15 | 86.15 | 0.00 | - | 12 | 27 | 30.38% |
