La bourse ferme dans 3 h 34 min
CAC 40
7 957,91 +43,26 (+0,55 %) Euro Stoxx 50
4 915,64 +25,03 (+0,51 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0749 +0,0022 (+0,20 %) Gold future
2 307,20 -2,40 (-0,10 %) Bitcoin EUR
55 188,77 +703,91 (+1,29 %)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00580000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,968 | 2,219 | 12.50% |
| NFLX240510C00580000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 4.00 | 0.00 | 0.00 | 0.00 | - | 282 | 634 | 3.13% |
| NFLX240517C00580000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 7.50 | 0.00 | 0.00 | 0.00 | - | 250 | 676 | 3.13% |
| NFLX240524C00580000 | 2024-05-02 3:55PM EDT | 2024-05-24 | 10.00 | 0.00 | 0.00 | 0.00 | - | 14 | 197 | 3.13% |
| NFLX240531C00580000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 11.80 | 0.00 | 0.00 | 0.00 | - | 38 | 190 | 1.56% |
| NFLX240607C00580000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 13.91 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 1.56% |
| NFLX240621C00580000 | 2024-05-02 3:42PM EDT | 2024-06-21 | 17.55 | 0.00 | 0.00 | 0.00 | - | 148 | 854 | 1.56% |
| NFLX240719C00580000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 31.10 | 0.00 | 0.00 | 0.00 | - | 26 | 311 | 1.56% |
| NFLX240920C00580000 | 2024-05-02 10:06AM EDT | 2024-09-20 | 41.07 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 0.78% |
| NFLX241018C00580000 | 2024-05-02 2:17PM EDT | 2024-10-18 | 51.20 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.78% |
| NFLX241220C00580000 | 2024-05-01 2:04PM EDT | 2024-12-20 | 58.85 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.78% |
| NFLX250117C00580000 | 2024-05-01 1:39PM EDT | 2025-01-17 | 61.44 | 0.00 | 0.00 | 0.00 | - | 7 | 327 | 0.78% |
| NFLX250321C00580000 | 2024-04-30 11:35AM EDT | 2025-03-21 | 73.52 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.78% |
| NFLX250620C00580000 | 2024-04-30 2:14PM EDT | 2025-06-20 | 87.91 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.39% |
| NFLX251219C00580000 | 2024-04-30 11:50AM EDT | 2025-12-19 | 112.80 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.39% |
| NFLX260116C00580000 | 2024-04-30 11:54AM EDT | 2026-01-16 | 115.51 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 0.39% |
| NFLX261218C00580000 | 2024-04-26 9:32AM EDT | 2026-12-18 | 154.00 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00580000 | 2024-05-02 3:23PM EDT | 2024-05-03 | 15.63 | 0.00 | 0.00 | 0.00 | - | 53 | 28 | 0.00% |
| NFLX240510P00580000 | 2024-05-02 12:14PM EDT | 2024-05-10 | 21.00 | 0.00 | 0.00 | 0.00 | - | 10 | 283 | 0.00% |
| NFLX240517P00580000 | 2024-05-02 3:29PM EDT | 2024-05-17 | 21.43 | 0.00 | 0.00 | 0.00 | - | 16 | 757 | 0.00% |
| NFLX240524P00580000 | 2024-05-02 9:44AM EDT | 2024-05-24 | 27.85 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| NFLX240531P00580000 | 2024-05-01 3:07PM EDT | 2024-05-31 | 29.20 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 0.00% |
| NFLX240607P00580000 | 2024-05-01 12:45PM EDT | 2024-06-07 | 38.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX240621P00580000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 29.23 | 0.00 | 0.00 | 0.00 | - | 21 | 460 | 0.00% |
| NFLX240719P00580000 | 2024-05-02 1:51PM EDT | 2024-07-19 | 40.40 | 0.00 | 0.00 | 0.00 | - | 7 | 198 | 0.00% |
| NFLX240920P00580000 | 2024-05-02 10:56AM EDT | 2024-09-20 | 51.35 | 0.00 | 0.00 | 0.00 | - | 75 | 450 | 0.00% |
| NFLX241018P00580000 | 2024-04-30 11:20AM EDT | 2024-10-18 | 60.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NFLX241220P00580000 | 2024-05-02 1:13PM EDT | 2024-12-20 | 61.75 | 0.00 | 0.00 | 0.00 | - | 3 | 286 | 0.00% |
| NFLX250117P00580000 | 2024-05-02 1:26PM EDT | 2025-01-17 | 65.30 | 0.00 | 0.00 | 0.00 | - | 2 | 426 | 0.00% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 2025-03-21 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| NFLX250620P00580000 | 2024-04-24 10:12AM EDT | 2025-06-20 | 80.65 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| NFLX251219P00580000 | 2024-04-15 1:54PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NFLX260116P00580000 | 2024-04-19 3:09PM EDT | 2026-01-16 | 98.10 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| NFLX261218P00580000 | 2024-04-22 10:13AM EDT | 2026-12-18 | 117.52 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 0.00% |
