Marchés français ouverture 41 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0735 +0,0008 (+0,08 %) HANG SENG
18 449,40 +242,27 (+1,33 %) Bitcoin EUR
55 385,62 +1 759,40 (+3,28 %)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00540000 | 2024-05-02 3:21PM EDT | 2024-05-03 | 24.69 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| NFLX240510C00540000 | 2024-05-02 3:30PM EDT | 2024-05-10 | 27.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NFLX240517C00540000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 29.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240524C00540000 | 2024-05-02 2:40PM EDT | 2024-05-24 | 31.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00540000 | 2024-04-26 9:37AM EDT | 2024-05-31 | 33.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621C00540000 | 2024-05-02 1:27PM EDT | 2024-06-21 | 38.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719C00540000 | 2024-05-02 11:59AM EDT | 2024-07-19 | 50.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240920C00540000 | 2024-05-01 10:13AM EDT | 2024-09-20 | 55.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00540000 | 2024-05-02 9:40AM EDT | 2024-10-18 | 70.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00540000 | 2024-04-29 2:30PM EDT | 2024-12-20 | 79.70 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NFLX250117C00540000 | 2024-05-02 12:05PM EDT | 2025-01-17 | 88.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00540000 | 2024-05-02 11:21AM EDT | 2025-03-21 | 98.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00540000 | 2024-05-02 10:01AM EDT | 2025-06-20 | 109.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX251219C00540000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 132.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116C00540000 | 2024-05-02 11:49AM EDT | 2026-01-16 | 141.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00540000 | 2024-04-29 11:28AM EDT | 2026-12-18 | 170.13 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00540000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,341 | 0 | 25.00% |
| NFLX240510P00540000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 1.56 | 0.00 | 0.00 | 0.00 | - | 694 | 0 | 6.25% |
| NFLX240517P00540000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 4.37 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 6.25% |
| NFLX240524P00540000 | 2024-05-02 3:12PM EDT | 2024-05-24 | 5.93 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| NFLX240531P00540000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 7.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX240607P00540000 | 2024-05-02 3:14PM EDT | 2024-06-07 | 8.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NFLX240621P00540000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 11.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NFLX240719P00540000 | 2024-05-02 3:24PM EDT | 2024-07-19 | 21.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NFLX240920P00540000 | 2024-05-02 2:10PM EDT | 2024-09-20 | 29.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NFLX241018P00540000 | 2024-05-02 2:26PM EDT | 2024-10-18 | 35.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NFLX241220P00540000 | 2024-05-02 11:21AM EDT | 2024-12-20 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250117P00540000 | 2024-05-02 3:40PM EDT | 2025-01-17 | 45.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX250321P00540000 | 2024-04-22 2:57PM EDT | 2025-03-21 | 55.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| NFLX250620P00540000 | 2024-05-02 10:01AM EDT | 2025-06-20 | 61.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX251219P00540000 | 2024-05-01 2:04PM EDT | 2025-12-19 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX260116P00540000 | 2024-05-02 11:49AM EDT | 2026-01-16 | 76.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX261218P00540000 | 2024-04-30 10:44AM EDT | 2026-12-18 | 94.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
