La bourse ferme dans 5 h 50 min
CAC 40
7 963,83 +49,18 (+0,62 %) Euro Stoxx 50
4 916,74 +26,13 (+0,53 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0750 +0,0023 (+0,21 %) Gold future
2 310,30 +0,70 (+0,03 %) Bitcoin EUR
55 342,45 +1 659,60 (+3,09 %)
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:525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00525000 | 2024-05-01 3:00PM EDT | 2024-05-03 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240510C00525000 | 2024-05-01 9:49AM EDT | 2024-05-10 | 25.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240517C00525000 | 2024-05-02 9:50AM EDT | 2024-05-17 | 38.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240524C00525000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 39.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240531C00525000 | 2024-04-26 3:12PM EDT | 2024-05-31 | 45.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00525000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 45.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240719C00525000 | 2024-04-25 12:10PM EDT | 2024-07-19 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00525000 | 2024-04-29 10:24AM EDT | 2024-09-20 | 70.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00525000 | 2024-04-30 3:04PM EDT | 2024-12-20 | 86.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00525000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 25.00% |
| NFLX240510P00525000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 0.56 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| NFLX240517P00525000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| NFLX240524P00525000 | 2024-05-02 2:16PM EDT | 2024-05-24 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX240531P00525000 | 2024-05-02 2:53PM EDT | 2024-05-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NFLX240607P00525000 | 2024-05-02 3:08PM EDT | 2024-06-07 | 5.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX240621P00525000 | 2024-05-02 2:39PM EDT | 2024-06-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| NFLX240719P00525000 | 2024-05-02 3:36PM EDT | 2024-07-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX240920P00525000 | 2024-05-02 9:45AM EDT | 2024-09-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX241220P00525000 | 2024-05-02 9:46AM EDT | 2024-12-20 | 37.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
