La bourse ferme dans 3 h 56 min
CAC 40
7 956,66 +42,01 (+0,53 %) Euro Stoxx 50
4 915,38 +24,77 (+0,51 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0752 +0,0024 (+0,23 %) Gold future
2 307,80 -1,80 (-0,08 %) Bitcoin EUR
55 038,66 +969,52 (+1,79 %)
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:575.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00575000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3,048 | 1,960 | 6.25% |
| NFLX240510C00575000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,041 | 642 | 3.13% |
| NFLX240517C00575000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 9.37 | 0.00 | 0.00 | 0.00 | - | 142 | 675 | 1.56% |
| NFLX240524C00575000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 12.10 | 0.00 | 0.00 | 0.00 | - | 23 | 57 | 1.56% |
| NFLX240531C00575000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 13.37 | 0.00 | 0.00 | 0.00 | - | 37 | 532 | 1.56% |
| NFLX240607C00575000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 16.07 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 1.56% |
| NFLX240621C00575000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 20.10 | 0.00 | 0.00 | 0.00 | - | 47 | 399 | 0.78% |
| NFLX240719C00575000 | 2024-05-02 12:29PM EDT | 2024-07-19 | 31.95 | 0.00 | 0.00 | 0.00 | - | 24 | 258 | 0.78% |
| NFLX240920C00575000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 46.05 | 0.00 | 0.00 | 0.00 | - | 4 | 157 | 0.78% |
| NFLX241220C00575000 | 2024-05-02 2:59PM EDT | 2024-12-20 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00575000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 12.00 | 0.00 | 0.00 | 0.00 | - | 18 | 116 | 0.00% |
| NFLX240510P00575000 | 2024-05-02 3:34PM EDT | 2024-05-10 | 14.50 | 0.00 | 0.00 | 0.00 | - | 23 | 246 | 0.00% |
| NFLX240517P00575000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 18.30 | 0.00 | 0.00 | 0.00 | - | 364 | 610 | 0.00% |
| NFLX240524P00575000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| NFLX240531P00575000 | 2024-05-02 3:58PM EDT | 2024-05-31 | 21.90 | 0.00 | 0.00 | 0.00 | - | 72 | 52 | 0.00% |
| NFLX240621P00575000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 26.32 | 0.00 | 0.00 | 0.00 | - | 13 | 351 | 0.00% |
| NFLX240719P00575000 | 2024-05-02 11:43AM EDT | 2024-07-19 | 38.35 | 0.00 | 0.00 | 0.00 | - | 8 | 165 | 0.00% |
| NFLX240920P00575000 | 2024-05-02 12:48PM EDT | 2024-09-20 | 47.95 | 0.00 | 0.00 | 0.00 | - | 9 | 150 | 0.00% |
| NFLX241220P00575000 | 2024-04-30 1:17PM EDT | 2024-12-20 | 64.90 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
