La bourse ferme dans 6 h 11 min
CAC 40
8 039,19 +22,54 (+0,28 %) Euro Stoxx 50
4 970,14 +31,13 (+0,63 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0741 +0,0008 (+0,08 %) Gold future
2 361,20 +18,70 (+0,80 %) Bitcoin EUR
60 025,92 +327,82 (+0,55 %)
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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00550000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1,418 | 0 | 0.00% |
| NFLX240503C00550000 | 2024-04-25 3:22PM EDT | 2024-05-03 | 20.18 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| NFLX240510C00550000 | 2024-04-25 3:02PM EDT | 2024-05-10 | 22.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NFLX240517C00550000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 25.80 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| NFLX240524C00550000 | 2024-04-25 11:23AM EDT | 2024-05-24 | 23.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240531C00550000 | 2024-04-25 11:42AM EDT | 2024-05-31 | 26.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621C00550000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 35.90 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NFLX240719C00550000 | 2024-04-25 3:13PM EDT | 2024-07-19 | 48.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NFLX240920C00550000 | 2024-04-25 2:13PM EDT | 2024-09-20 | 59.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NFLX241220C00550000 | 2024-04-25 12:59PM EDT | 2024-12-20 | 79.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250117C00550000 | 2024-04-25 3:02PM EDT | 2025-01-17 | 85.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX250321C00550000 | 2024-04-23 12:38PM EDT | 2025-03-21 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620C00550000 | 2024-04-25 2:28PM EDT | 2025-06-20 | 108.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00550000 | 2024-04-24 2:24PM EDT | 2025-12-19 | 127.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX260116C00550000 | 2024-04-24 12:11PM EDT | 2026-01-16 | 129.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX261218C00550000 | 2024-04-25 12:03PM EDT | 2026-12-18 | 169.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00550000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5,833 | 0 | 12.50% |
| NFLX240503P00550000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 3.85 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 3.13% |
| NFLX240510P00550000 | 2024-04-25 3:26PM EDT | 2024-05-10 | 6.00 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| NFLX240517P00550000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 9.12 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 3.13% |
| NFLX240524P00550000 | 2024-04-25 3:18PM EDT | 2024-05-24 | 10.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NFLX240531P00550000 | 2024-04-25 3:46PM EDT | 2024-05-31 | 12.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| NFLX240621P00550000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 16.45 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| NFLX240719P00550000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 26.47 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| NFLX240920P00550000 | 2024-04-25 3:16PM EDT | 2024-09-20 | 34.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| NFLX241220P00550000 | 2024-04-25 11:11AM EDT | 2024-12-20 | 49.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX250117P00550000 | 2024-04-25 3:21PM EDT | 2025-01-17 | 49.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NFLX250321P00550000 | 2024-04-22 9:44AM EDT | 2025-03-21 | 64.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NFLX250620P00550000 | 2024-04-25 1:33PM EDT | 2025-06-20 | 65.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NFLX251219P00550000 | 2024-04-23 1:08PM EDT | 2025-12-19 | 74.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NFLX260116P00550000 | 2024-04-22 10:50AM EDT | 2026-01-16 | 83.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| NFLX261218P00550000 | 2024-04-23 12:28PM EDT | 2026-12-18 | 92.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
