Marchés français ouverture 2 h 23 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
1,0737 +0,0009 (+0,09 %) HANG SENG
18 413,79 +206,66 (+1,14 %) Bitcoin EUR
55 544,22 +1 932,12 (+3,60 %)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00570000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.69 | 0.00 | 0.00 | 0.00 | - | 3,000 | 0 | 3.13% |
| NFLX240510C00570000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 6.70 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 1.56% |
| NFLX240517C00570000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 0.78% |
| NFLX240524C00570000 | 2024-05-02 2:54PM EDT | 2024-05-24 | 14.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| NFLX240531C00570000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 16.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| NFLX240607C00570000 | 2024-05-02 2:35PM EDT | 2024-06-07 | 18.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NFLX240621C00570000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 22.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| NFLX240719C00570000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 35.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| NFLX240920C00570000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 48.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| NFLX241018C00570000 | 2024-05-02 3:26PM EDT | 2024-10-18 | 57.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NFLX241220C00570000 | 2024-04-29 10:22AM EDT | 2024-12-20 | 65.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NFLX250117C00570000 | 2024-05-02 2:35PM EDT | 2025-01-17 | 73.91 | 0.00 | 0.00 | +2.44 | +3.41% | 6 | 0 | 0.20% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 2025-03-21 | 92.17 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.20% |
| NFLX250620C00570000 | 2024-04-30 10:29AM EDT | 2025-06-20 | 91.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NFLX251219C00570000 | 2024-05-01 2:19PM EDT | 2025-12-19 | 117.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NFLX260116C00570000 | 2024-04-30 2:33PM EDT | 2026-01-16 | 121.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| NFLX261218C00570000 | 2024-04-30 1:49PM EDT | 2026-12-18 | 153.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00570000 | 2024-05-02 3:55PM EDT | 2024-05-03 | 7.80 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| NFLX240510P00570000 | 2024-05-02 3:29PM EDT | 2024-05-10 | 11.64 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NFLX240517P00570000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 15.44 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| NFLX240524P00570000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 17.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240531P00570000 | 2024-05-02 3:21PM EDT | 2024-05-31 | 19.42 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| NFLX240621P00570000 | 2024-05-02 12:40PM EDT | 2024-06-21 | 26.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NFLX240719P00570000 | 2024-05-02 3:31PM EDT | 2024-07-19 | 33.98 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| NFLX240920P00570000 | 2024-05-02 2:20PM EDT | 2024-09-20 | 44.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241018P00570000 | 2024-05-02 2:25PM EDT | 2024-10-18 | 49.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220P00570000 | 2024-04-25 3:39PM EDT | 2024-12-20 | 56.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00570000 | 2024-05-02 1:13PM EDT | 2025-01-17 | 59.95 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NFLX250321P00570000 | 2024-04-26 12:20PM EDT | 2025-03-21 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620P00570000 | 2024-05-02 2:55PM EDT | 2025-06-20 | 73.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219P00570000 | 2024-04-17 11:33AM EDT | 2025-12-19 | 76.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00570000 | 2024-04-19 3:04PM EDT | 2026-01-16 | 93.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218P00570000 | 2024-05-01 2:05PM EDT | 2026-12-18 | 108.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
