La bourse ferme dans 28 min
CAC 40
7 961,00 +46,35 (+0,59 %) Euro Stoxx 50
4 922,11 +31,50 (+0,64 %) Dow Jones
38 548,75 +323,09 (+0,85 %) EUR/USD
1,0774 +0,0046 (+0,43 %) Gold future
2 301,50 -8,10 (-0,35 %) Bitcoin EUR
57 253,63 +2 441,11 (+4,45 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:02AM EDT. Marché ouvert.
Prix d’exercice:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00535000 | 2024-05-03 9:47AM EDT | 2024-05-03 | 35.16 | 38.30 | 43.50 | +9.66 | +37.88% | 13 | 103 | 97.12% |
| NFLX240510C00535000 | 2024-05-03 9:55AM EDT | 2024-05-10 | 39.89 | 39.90 | 44.80 | +7.79 | +24.27% | 20 | 20 | 56.02% |
| NFLX240517C00535000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 36.60 | 43.55 | 46.75 | +3.65 | +11.08% | 1 | 145 | 46.94% |
| NFLX240524C00535000 | 2024-05-02 3:17PM EDT | 2024-05-24 | 35.83 | 44.05 | 47.35 | 0.00 | - | 30 | 16 | 40.22% |
| NFLX240531C00535000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 37.25 | 46.90 | 49.75 | 0.00 | - | 5 | 4 | 39.89% |
| NFLX240621C00535000 | 2024-05-02 2:48PM EDT | 2024-06-21 | 43.55 | 52.20 | 53.95 | 0.00 | - | 7 | 2,264 | 36.47% |
| NFLX240719C00535000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 55.76 | 62.40 | 65.00 | 0.00 | - | 1 | 23 | 41.18% |
| NFLX240920C00535000 | 2024-05-03 10:02AM EDT | 2024-09-20 | 75.00 | 75.90 | 77.05 | +15.20 | +25.42% | 1 | 21 | 39.94% |
| NFLX241220C00535000 | 2024-04-25 10:17AM EDT | 2024-12-20 | 83.70 | 94.80 | 95.80 | 0.00 | - | - | 1 | 42.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00535000 | 2024-05-03 10:27AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 59 | 1,093 | 54.69% |
| NFLX240510P00535000 | 2024-05-03 10:41AM EDT | 2024-05-10 | 0.42 | 0.38 | 0.53 | -0.76 | -64.41% | 59 | 338 | 29.81% |
| NFLX240517P00535000 | 2024-05-03 10:37AM EDT | 2024-05-17 | 1.56 | 1.59 | 1.68 | -1.64 | -51.25% | 109 | 769 | 28.71% |
| NFLX240524P00535000 | 2024-05-03 10:40AM EDT | 2024-05-24 | 2.65 | 2.56 | 2.92 | -2.12 | -44.44% | 3 | 359 | 28.05% |
| NFLX240531P00535000 | 2024-05-03 10:19AM EDT | 2024-05-31 | 4.30 | 3.40 | 3.70 | -1.96 | -31.31% | 23 | 70 | 26.50% |
| NFLX240607P00535000 | 2024-05-03 10:44AM EDT | 2024-06-07 | 4.79 | 4.35 | 5.05 | -3.57 | -42.70% | 3 | 14 | 26.72% |
| NFLX240621P00535000 | 2024-05-03 10:23AM EDT | 2024-06-21 | 7.68 | 6.70 | 7.00 | -2.19 | -22.19% | 10 | 2,436 | 25.96% |
| NFLX240719P00535000 | 2024-05-02 11:59AM EDT | 2024-07-19 | 18.16 | 15.45 | 15.90 | -2.14 | -10.54% | 1 | 174 | 31.28% |
| NFLX240920P00535000 | 2024-05-02 1:52PM EDT | 2024-09-20 | 28.26 | 23.50 | 23.90 | 0.00 | - | 4 | 184 | 29.70% |
| NFLX241220P00535000 | 2024-05-03 10:26AM EDT | 2024-12-20 | 37.05 | 35.40 | 35.95 | -4.95 | -11.79% | 5 | 50 | 30.44% |
