La bourse ferme dans 32 min
CAC 40
7 957,29 +42,64 (+0,54 %) Euro Stoxx 50
4 919,41 +28,80 (+0,59 %) Dow Jones
38 554,52 +328,86 (+0,86 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 300,40 -9,20 (-0,40 %) Bitcoin EUR
57 272,88 +2 420,14 (+4,41 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:58AM EDT. Marché ouvert.
Prix d’exercice:555.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00555000 | 2024-05-03 10:41AM EDT | 2024-05-03 | 21.98 | 21.00 | 22.90 | +10.88 | +98.02% | 78 | 580 | 63.09% |
| NFLX240510C00555000 | 2024-05-03 10:37AM EDT | 2024-05-10 | 24.00 | 22.90 | 24.95 | +8.65 | +56.35% | 31 | 168 | 35.46% |
| NFLX240517C00555000 | 2024-05-03 10:34AM EDT | 2024-05-17 | 26.00 | 26.75 | 29.05 | +6.75 | +35.06% | 20 | 519 | 36.55% |
| NFLX240524C00555000 | 2024-05-03 10:36AM EDT | 2024-05-24 | 28.72 | 28.85 | 30.85 | +7.33 | +34.27% | 7 | 88 | 33.80% |
| NFLX240531C00555000 | 2024-05-03 10:37AM EDT | 2024-05-31 | 31.50 | 30.60 | 33.55 | +7.05 | +28.83% | 4 | 67 | 34.07% |
| NFLX240607C00555000 | 2024-05-03 9:47AM EDT | 2024-06-07 | 30.50 | 32.25 | 34.40 | +4.85 | +18.91% | 2 | 28 | 31.86% |
| NFLX240621C00555000 | 2024-05-03 10:14AM EDT | 2024-06-21 | 34.06 | 37.55 | 38.20 | +3.96 | +13.16% | 15 | 293 | 31.86% |
| NFLX240719C00555000 | 2024-05-03 10:24AM EDT | 2024-07-19 | 48.95 | 49.25 | 51.00 | +5.40 | +12.40% | 19 | 237 | 38.22% |
| NFLX240920C00555000 | 2024-05-03 9:52AM EDT | 2024-09-20 | 60.95 | 63.00 | 64.05 | +4.95 | +8.84% | 2 | 39 | 37.94% |
| NFLX241220C00555000 | 2024-05-01 3:12PM EDT | 2024-12-20 | 74.10 | 81.90 | 84.20 | 0.00 | - | 2 | 19 | 40.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00555000 | 2024-05-03 10:26AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.08 | -0.71 | -91.03% | 218 | 744 | 34.47% |
| NFLX240510P00555000 | 2024-05-03 10:38AM EDT | 2024-05-10 | 1.69 | 1.68 | 1.81 | -2.91 | -63.26% | 136 | 478 | 25.15% |
| NFLX240517P00555000 | 2024-05-03 10:41AM EDT | 2024-05-17 | 4.35 | 4.50 | 4.70 | -4.25 | -49.42% | 36 | 992 | 27.11% |
| NFLX240524P00555000 | 2024-05-03 10:34AM EDT | 2024-05-24 | 6.90 | 6.30 | 6.80 | -3.95 | -36.41% | 7 | 160 | 26.95% |
| NFLX240531P00555000 | 2024-05-03 10:39AM EDT | 2024-05-31 | 8.00 | 7.70 | 8.15 | -6.10 | -43.26% | 4 | 57 | 25.92% |
| NFLX240607P00555000 | 2024-05-03 10:36AM EDT | 2024-06-07 | 9.92 | 9.25 | 10.00 | -4.84 | -32.79% | 3 | 20 | 26.18% |
| NFLX240621P00555000 | 2024-05-03 10:37AM EDT | 2024-06-21 | 12.14 | 12.15 | 12.25 | -4.71 | -27.95% | 12 | 532 | 25.16% |
| NFLX240719P00555000 | 2024-05-03 10:23AM EDT | 2024-07-19 | 23.90 | 22.40 | 22.80 | -5.60 | -18.98% | 3 | 319 | 30.81% |
| NFLX240920P00555000 | 2024-05-03 10:37AM EDT | 2024-09-20 | 31.25 | 31.05 | 31.45 | -5.25 | -14.38% | 4 | 164 | 29.27% |
| NFLX241220P00555000 | 2024-04-29 9:31AM EDT | 2024-12-20 | 52.50 | 43.35 | 43.90 | 0.00 | - | 1 | 4 | 29.90% |
