Marchés français ouverture 3 h 28 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 780,35 +151,87 (+0,40 %) EUR/USD
1,0726 -0,0007 (-0,06 %) HANG SENG
17 616,30 +331,76 (+1,92 %) Bitcoin EUR
60 020,08 +42,68 (+0,07 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00530000 | 2024-04-25 2:58PM EDT | 2024-04-26 | 33.51 | 33.40 | 37.75 | +6.51 | +24.11% | 8 | 219 | 83.50% |
| NFLX240503C00530000 | 2024-04-25 10:01AM EDT | 2024-05-03 | 29.31 | 35.30 | 37.55 | +0.11 | +0.38% | 14 | 11 | 42.19% |
| NFLX240517C00530000 | 2024-04-25 1:12PM EDT | 2024-05-17 | 39.77 | 39.70 | 41.60 | +7.42 | +22.94% | 1 | 231 | 36.29% |
| NFLX240531C00530000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 37.93 | 43.55 | 46.35 | 0.00 | - | 30 | 30 | 36.80% |
| NFLX240621C00530000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 48.56 | 49.25 | 50.65 | +7.45 | +18.12% | 18 | 664 | 34.92% |
| NFLX240719C00530000 | 2024-04-25 3:31PM EDT | 2024-07-19 | 60.90 | 60.25 | 61.60 | +2.12 | +3.61% | 2 | 8 | 39.85% |
| NFLX240920C00530000 | 2024-04-19 10:56AM EDT | 2024-09-20 | 78.50 | 72.90 | 74.30 | 0.00 | - | 6 | 364 | 39.78% |
| NFLX241220C00530000 | 2024-04-22 10:23AM EDT | 2024-12-20 | 78.50 | 91.00 | 92.30 | 0.00 | - | 3 | 16 | 41.85% |
| NFLX250117C00530000 | 2024-04-22 10:38AM EDT | 2025-01-17 | 84.70 | 96.55 | 99.20 | 0.00 | - | 4 | 262 | 43.41% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 92.80 | 104.85 | 109.20 | 0.00 | - | 22 | 13 | 44.02% |
| NFLX250620C00530000 | 2024-04-19 9:38AM EDT | 2025-06-20 | 117.99 | 119.80 | 123.50 | 0.00 | - | 1 | 90 | 45.29% |
| NFLX251219C00530000 | 2024-04-04 11:12AM EDT | 2025-12-19 | 200.20 | 142.75 | 146.80 | 0.00 | - | 1 | 81 | 46.52% |
| NFLX260116C00530000 | 2024-03-28 11:40AM EDT | 2026-01-16 | 181.98 | 146.60 | 149.65 | 0.00 | - | 1 | 11 | 46.52% |
| NFLX261218C00530000 | 2024-03-15 10:28AM EDT | 2026-12-18 | 225.09 | 225.05 | 234.00 | 0.00 | - | 1 | 7 | 62.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00530000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.09 | 0.06 | 0.09 | -0.39 | -81.25% | 1,508 | 2,188 | 55.08% |
| NFLX240503P00530000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 1.10 | 1.02 | 1.13 | -1.30 | -54.17% | 282 | 824 | 32.40% |
| NFLX240510P00530000 | 2024-04-25 2:41PM EDT | 2024-05-10 | 2.96 | 2.24 | 2.70 | -1.49 | -33.48% | 37 | 186 | 30.63% |
| NFLX240517P00530000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 4.40 | 4.00 | 4.30 | -1.90 | -30.16% | 145 | 884 | 29.94% |
| NFLX240524P00530000 | 2024-04-25 1:10PM EDT | 2024-05-24 | 6.10 | 4.70 | 5.65 | -1.95 | -24.22% | 6 | 248 | 29.14% |
| NFLX240531P00530000 | 2024-04-25 3:47PM EDT | 2024-05-31 | 6.85 | 6.40 | 6.80 | -2.26 | -24.81% | 8 | 276 | 28.37% |
| NFLX240621P00530000 | 2024-04-25 3:20PM EDT | 2024-06-21 | 10.00 | 10.00 | 10.30 | -2.67 | -21.07% | 65 | 540 | 27.55% |
| NFLX240719P00530000 | 2024-04-25 10:02AM EDT | 2024-07-19 | 21.30 | 18.55 | 19.25 | -0.25 | -1.16% | 27 | 167 | 32.16% |
| NFLX240920P00530000 | 2024-04-24 2:47PM EDT | 2024-09-20 | 30.00 | 26.25 | 27.60 | 0.00 | - | 72 | 177 | 30.82% |
| NFLX241220P00530000 | 2024-04-25 10:31AM EDT | 2024-12-20 | 41.20 | 38.35 | 39.00 | -0.70 | -1.67% | 14 | 264 | 31.02% |
| NFLX250117P00530000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 44.40 | 41.35 | 42.80 | +6.20 | +16.23% | 24 | 808 | 31.47% |
| NFLX250321P00530000 | 2024-04-19 12:29PM EDT | 2025-03-21 | 51.45 | 46.20 | 49.60 | 0.00 | - | 2 | 209 | 31.70% |
| NFLX250620P00530000 | 2024-04-24 11:36AM EDT | 2025-06-20 | 58.97 | 51.80 | 56.60 | 0.00 | - | 3 | 203 | 31.16% |
| NFLX251219P00530000 | 2024-04-22 9:41AM EDT | 2025-12-19 | 74.68 | 67.75 | 69.45 | 0.00 | - | 4 | 251 | 30.77% |
| NFLX260116P00530000 | 2024-04-25 11:50AM EDT | 2026-01-16 | 72.50 | 68.45 | 71.85 | +0.07 | +0.10% | 1 | 52 | 30.94% |
| NFLX261218P00530000 | 2024-04-24 10:09AM EDT | 2026-12-18 | 86.85 | 83.05 | 89.15 | 0.00 | - | 21 | 53 | 30.05% |
