La bourse ferme dans 50 min
CAC 40
7 949,28 +34,63 (+0,44 %) Euro Stoxx 50
4 912,28 +21,67 (+0,44 %) Dow Jones
38 555,99 +330,33 (+0,86 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 297,10 -12,50 (-0,54 %) Bitcoin EUR
57 368,30 +2 579,65 (+4,71 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:40AM EDT. Marché ouvert.
Prix d’exercice:560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00560000 | 2024-05-03 10:17AM EDT | 2024-05-03 | 12.23 | 12.35 | 14.95 | +5.08 | +71.05% | 179 | 1,291 | 0.00% |
| NFLX240510C00560000 | 2024-05-03 10:16AM EDT | 2024-05-10 | 15.40 | 16.70 | 18.10 | +3.40 | +28.33% | 86 | 635 | 19.17% |
| NFLX240517C00560000 | 2024-05-03 10:24AM EDT | 2024-05-17 | 21.20 | 19.50 | 21.20 | +5.00 | +34.13% | 43 | 847 | 23.32% |
| NFLX240524C00560000 | 2024-05-03 10:08AM EDT | 2024-05-24 | 22.92 | 23.55 | 25.10 | +3.42 | +17.54% | 7 | 186 | 27.30% |
| NFLX240531C00560000 | 2024-05-03 9:58AM EDT | 2024-05-31 | 27.40 | 25.45 | 27.55 | +6.40 | +30.48% | 9 | 113 | 27.95% |
| NFLX240607C00560000 | 2024-05-02 3:47PM EDT | 2024-06-07 | 22.75 | 27.50 | 29.45 | 0.00 | - | 24 | 37 | 27.93% |
| NFLX240621C00560000 | 2024-05-03 10:09AM EDT | 2024-06-21 | 32.00 | 30.90 | 32.30 | +4.85 | +17.86% | 77 | 686 | 27.27% |
| NFLX240719C00560000 | 2024-05-03 10:01AM EDT | 2024-07-19 | 45.65 | 44.25 | 45.50 | +4.97 | +12.22% | 12 | 718 | 34.80% |
| NFLX240920C00560000 | 2024-05-02 2:28PM EDT | 2024-09-20 | 57.45 | 57.80 | 59.65 | +4.28 | +8.05% | 17 | 193 | 36.09% |
| NFLX241018C00560000 | 2024-05-03 9:34AM EDT | 2024-10-18 | 64.85 | 64.15 | 67.80 | +5.85 | +9.92% | 2 | 11 | 38.33% |
| NFLX241220C00560000 | 2024-05-01 11:05AM EDT | 2024-12-20 | 64.04 | 77.25 | 79.85 | 0.00 | - | 1 | 79 | 39.48% |
| NFLX250117C00560000 | 2024-05-03 9:47AM EDT | 2025-01-17 | 82.78 | 83.40 | 85.60 | +4.89 | +6.28% | 9 | 929 | 40.35% |
| NFLX250321C00560000 | 2024-05-01 1:26PM EDT | 2025-03-21 | 78.45 | 93.20 | 95.35 | 0.00 | - | 1 | 6 | 40.86% |
| NFLX250620C00560000 | 2024-04-30 10:16AM EDT | 2025-06-20 | 99.13 | 106.20 | 111.35 | 0.00 | - | 1 | 62 | 42.88% |
| NFLX251219C00560000 | 2024-04-22 1:49PM EDT | 2025-12-19 | 122.00 | 130.00 | 136.25 | 0.00 | - | 1 | 87 | 44.63% |
| NFLX260116C00560000 | 2024-05-01 1:20PM EDT | 2026-01-16 | 122.26 | 132.85 | 139.90 | 0.00 | - | 1 | 68 | 44.91% |
| NFLX261218C00560000 | 2024-05-01 2:44PM EDT | 2026-12-18 | 170.00 | 167.15 | 175.85 | +9.00 | +5.59% | 1 | 71 | 46.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00560000 | 2024-05-03 10:22AM EDT | 2024-05-03 | 0.08 | 0.04 | 0.11 | -1.82 | -95.79% | 1,168 | 654 | 30.47% |
| NFLX240510P00560000 | 2024-05-03 10:18AM EDT | 2024-05-10 | 3.60 | 2.90 | 3.30 | -3.27 | -47.60% | 144 | 590 | 28.10% |
| NFLX240517P00560000 | 2024-05-03 10:24AM EDT | 2024-05-17 | 6.65 | 6.65 | 6.90 | -3.80 | -35.85% | 95 | 1,303 | 29.85% |
| NFLX240524P00560000 | 2024-05-02 3:17PM EDT | 2024-05-24 | 9.85 | 8.50 | 9.25 | -2.99 | -23.29% | 1 | 85 | 29.32% |
| NFLX240531P00560000 | 2024-05-03 9:57AM EDT | 2024-05-31 | 9.51 | 10.05 | 10.85 | -4.89 | -33.96% | 2 | 165 | 28.24% |
| NFLX240607P00560000 | 2024-05-03 9:58AM EDT | 2024-06-07 | 11.75 | 11.70 | 12.55 | -4.75 | -28.79% | 3 | 23 | 27.89% |
| NFLX240621P00560000 | 2024-05-03 10:25AM EDT | 2024-06-21 | 14.90 | 14.50 | 14.90 | -3.91 | -19.98% | 20 | 872 | 26.62% |
| NFLX240719P00560000 | 2024-05-03 9:59AM EDT | 2024-07-19 | 25.00 | 25.40 | 25.85 | -4.80 | -16.11% | 5 | 443 | 32.10% |
| NFLX240920P00560000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 34.75 | 33.90 | 34.75 | -3.75 | -9.74% | 4 | 156 | 30.32% |
| NFLX241018P00560000 | 2024-05-03 10:23AM EDT | 2024-10-18 | 40.20 | 39.40 | 40.10 | -3.97 | -8.99% | 1 | 13 | 31.22% |
| NFLX241220P00560000 | 2024-05-01 2:42PM EDT | 2024-12-20 | 54.79 | 46.75 | 47.30 | 0.00 | - | 1 | 186 | 30.69% |
| NFLX250117P00560000 | 2024-05-02 1:51PM EDT | 2025-01-17 | 52.93 | 50.05 | 50.90 | -1.82 | -3.32% | 5 | 513 | 30.90% |
| NFLX250321P00560000 | 2024-04-22 1:58PM EDT | 2025-03-21 | 64.55 | 55.35 | 58.00 | 0.00 | - | 26 | 44 | 31.11% |
| NFLX250620P00560000 | 2024-04-26 1:07PM EDT | 2025-06-20 | 70.75 | 63.45 | 66.05 | 0.00 | - | 1 | 223 | 30.87% |
| NFLX251219P00560000 | 2024-04-19 3:57PM EDT | 2025-12-19 | 86.78 | 75.00 | 84.00 | 0.00 | - | 6 | 43 | 32.06% |
| NFLX260116P00560000 | 2024-05-03 10:06AM EDT | 2026-01-16 | 81.88 | 79.95 | 85.25 | -9.47 | -10.37% | 7 | 103 | 31.76% |
| NFLX261218P00560000 | 2024-05-01 3:56PM EDT | 2026-12-18 | 106.50 | 95.30 | 103.35 | 0.00 | - | 1 | 88 | 30.68% |
