Marchés français ouverture 1 h 7 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
1,0739 +0,0012 (+0,11 %) HANG SENG
18 479,14 +272,01 (+1,49 %) Bitcoin EUR
55 473,63 +2 018,36 (+3,78 %)
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:565.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00565000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 3.83 | 0.00 | 0.00 | 0.00 | - | 9,479 | 0 | 0.00% |
| NFLX240510C00565000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 9.26 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 0.00% |
| NFLX240517C00565000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 13.80 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| NFLX240524C00565000 | 2024-05-02 3:40PM EDT | 2024-05-24 | 16.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NFLX240531C00565000 | 2024-05-02 3:52PM EDT | 2024-05-31 | 18.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NFLX240607C00565000 | 2024-05-02 12:30PM EDT | 2024-06-07 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240621C00565000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 24.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NFLX240719C00565000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 38.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NFLX240920C00565000 | 2024-05-02 9:45AM EDT | 2024-09-20 | 49.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00565000 | 2024-04-23 9:46AM EDT | 2024-12-20 | 73.66 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00565000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 3.80 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 0.20% |
| NFLX240510P00565000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 8.55 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.05% |
| NFLX240517P00565000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 12.79 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.05% |
| NFLX240524P00565000 | 2024-05-02 3:17PM EDT | 2024-05-24 | 15.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| NFLX240531P00565000 | 2024-05-02 3:56PM EDT | 2024-05-31 | 16.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| NFLX240607P00565000 | 2024-05-02 3:31PM EDT | 2024-06-07 | 18.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.03% |
| NFLX240621P00565000 | 2024-05-02 3:07PM EDT | 2024-06-21 | 21.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.03% |
| NFLX240719P00565000 | 2024-05-02 3:30PM EDT | 2024-07-19 | 31.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.03% |
| NFLX240920P00565000 | 2024-05-02 1:19PM EDT | 2024-09-20 | 42.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.03% |
| NFLX241220P00565000 | 2024-04-19 3:39PM EDT | 2024-12-20 | 59.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.01% |
