La bourse ferme dans 52 min
CAC 40
7 953,41 +38,76 (+0,49 %) Euro Stoxx 50
4 914,44 +23,83 (+0,49 %) Dow Jones
38 537,47 +311,81 (+0,82 %) EUR/USD
1,0764 +0,0037 (+0,34 %) Gold future
2 295,40 -14,20 (-0,61 %) Bitcoin EUR
57 435,38 +2 745,75 (+5,02 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:38AM EDT. Marché ouvert.
Prix d’exercice:585.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00585000 | 2024-05-03 10:11AM EDT | 2024-05-03 | 0.12 | 0.08 | 0.14 | +0.01 | +9.09% | 253 | 1,768 | 19.24% |
| NFLX240510C00585000 | 2024-05-03 10:12AM EDT | 2024-05-10 | 3.40 | 3.10 | 3.80 | +0.79 | +30.27% | 176 | 521 | 22.03% |
| NFLX240517C00585000 | 2024-05-03 10:01AM EDT | 2024-05-17 | 8.10 | 7.45 | 7.75 | +2.13 | +35.68% | 51 | 665 | 25.17% |
| NFLX240524C00585000 | 2024-05-03 9:36AM EDT | 2024-05-24 | 8.90 | 9.75 | 10.95 | +0.71 | +8.67% | 1 | 24 | 26.64% |
| NFLX240531C00585000 | 2024-05-03 9:40AM EDT | 2024-05-31 | 10.77 | 11.95 | 12.80 | +0.67 | +6.63% | 3 | 47 | 26.11% |
| NFLX240607C00585000 | 2024-05-03 9:45AM EDT | 2024-06-07 | 16.23 | 13.75 | 15.30 | +4.52 | +38.60% | 4 | 13 | 26.95% |
| NFLX240621C00585000 | 2024-05-03 10:12AM EDT | 2024-06-21 | 18.40 | 18.60 | 19.05 | +2.80 | +17.95% | 19 | 213 | 27.31% |
| NFLX240719C00585000 | 2024-05-03 9:57AM EDT | 2024-07-19 | 33.62 | 31.95 | 32.10 | +4.82 | +16.74% | 2 | 175 | 34.18% |
| NFLX241220C00585000 | 2024-05-01 11:54AM EDT | 2024-12-20 | 52.58 | 64.50 | 65.90 | 0.00 | - | 2 | 13 | 38.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00585000 | 2024-05-02 3:45PM EDT | 2024-05-03 | 19.16 | 9.40 | 15.20 | -2.96 | -13.38% | 1 | 6 | 54.93% |
| NFLX240510P00585000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 14.97 | 14.15 | 17.05 | -8.03 | -34.91% | 2 | 22 | 34.53% |
| NFLX240517P00585000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 26.51 | 18.40 | 19.85 | 0.00 | - | 5 | 321 | 31.43% |
| NFLX240524P00585000 | 2024-04-24 12:11PM EDT | 2024-05-24 | 37.00 | 20.65 | 22.65 | 0.00 | - | 4 | 9 | 31.01% |
| NFLX240531P00585000 | 2024-04-26 3:02PM EDT | 2024-05-31 | 31.91 | 22.15 | 23.80 | 0.00 | - | 9 | 17 | 28.82% |
| NFLX240607P00585000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 36.85 | 23.75 | 25.15 | 0.00 | - | 1 | 6 | 27.75% |
| NFLX240621P00585000 | 2024-05-03 9:41AM EDT | 2024-06-21 | 29.18 | 26.90 | 28.15 | -3.63 | -11.06% | 1 | 281 | 27.11% |
| NFLX240719P00585000 | 2024-05-03 9:59AM EDT | 2024-07-19 | 36.70 | 37.85 | 38.40 | -5.95 | -13.95% | 6 | 105 | 31.39% |
| NFLX241220P00585000 | 2024-04-19 10:20AM EDT | 2024-12-20 | 62.50 | 59.40 | 60.25 | 0.00 | - | 16 | 16 | 30.14% |
