La bourse ferme dans 3 h 23 min
CAC 40
7 955,53 +40,88 (+0,52 %) Euro Stoxx 50
4 912,89 +22,28 (+0,46 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0752 +0,0024 (+0,23 %) Gold future
2 305,50 -4,10 (-0,18 %) Bitcoin EUR
55 054,61 +521,58 (+0,96 %)
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:545.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00545000 | 2024-05-02 3:12PM EDT | 2024-05-03 | 19.58 | 0.00 | 0.00 | 0.00 | - | 211 | 188 | 0.00% |
| NFLX240510C00545000 | 2024-05-02 3:29PM EDT | 2024-05-10 | 23.00 | 0.00 | 0.00 | 0.00 | - | 9 | 69 | 0.00% |
| NFLX240517C00545000 | 2024-05-02 3:29PM EDT | 2024-05-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 11 | 158 | 0.00% |
| NFLX240524C00545000 | 2024-05-02 2:40PM EDT | 2024-05-24 | 28.36 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX240531C00545000 | 2024-05-01 11:00AM EDT | 2024-05-31 | 20.30 | 0.00 | 0.00 | 0.00 | - | 9 | 112 | 0.00% |
| NFLX240607C00545000 | 2024-04-25 3:16PM EDT | 2024-06-07 | 36.42 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| NFLX240621C00545000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 35.40 | 0.00 | 0.00 | 0.00 | - | 3 | 399 | 0.00% |
| NFLX240719C00545000 | 2024-05-02 1:06PM EDT | 2024-07-19 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| NFLX240920C00545000 | 2024-04-26 12:45PM EDT | 2024-09-20 | 60.40 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| NFLX241220C00545000 | 2024-05-01 11:05AM EDT | 2024-12-20 | 71.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00545000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,062 | 938 | 12.50% |
| NFLX240510P00545000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 2.26 | 0.00 | 0.00 | 0.00 | - | 304 | 425 | 6.25% |
| NFLX240517P00545000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 5.33 | 0.00 | 0.00 | 0.00 | - | 93 | 961 | 3.13% |
| NFLX240524P00545000 | 2024-05-02 10:53AM EDT | 2024-05-24 | 9.75 | 0.00 | 0.00 | 0.00 | - | 8 | 128 | 3.13% |
| NFLX240531P00545000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 8.75 | 0.00 | 0.00 | 0.00 | - | 13 | 62 | 3.13% |
| NFLX240607P00545000 | 2024-05-02 3:40PM EDT | 2024-06-07 | 10.61 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 3.13% |
| NFLX240621P00545000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 12.89 | 0.00 | 0.00 | 0.00 | - | 12 | 486 | 1.56% |
| NFLX240719P00545000 | 2024-05-02 12:01PM EDT | 2024-07-19 | 23.95 | 0.00 | 0.00 | 0.00 | - | 8 | 301 | 1.56% |
| NFLX240920P00545000 | 2024-04-30 11:42AM EDT | 2024-09-20 | 36.90 | 0.00 | 0.00 | 0.00 | - | 8 | 194 | 1.56% |
| NFLX241220P00545000 | 2024-05-02 12:13PM EDT | 2024-12-20 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.78% |
