La bourse ferme dans 6 h 7 min
CAC 40
7 956,08 +41,43 (+0,52 %) Euro Stoxx 50
4 914,52 +23,91 (+0,49 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0748 +0,0021 (+0,19 %) Gold future
2 309,30 -0,30 (-0,01 %) Bitcoin EUR
55 242,48 +1 541,98 (+2,87 %)
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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00590000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 12.50% |
| NFLX240510C00590000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1,128 | 0 | 6.25% |
| NFLX240517C00590000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 4.78 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| NFLX240524C00590000 | 2024-05-02 3:54PM EDT | 2024-05-24 | 6.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| NFLX240531C00590000 | 2024-05-02 2:07PM EDT | 2024-05-31 | 8.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NFLX240607C00590000 | 2024-05-02 2:00PM EDT | 2024-06-07 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX240621C00590000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 13.81 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| NFLX240719C00590000 | 2024-05-02 2:27PM EDT | 2024-07-19 | 26.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| NFLX240920C00590000 | 2024-05-02 2:35PM EDT | 2024-09-20 | 39.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| NFLX241018C00590000 | 2024-04-29 9:30AM EDT | 2024-10-18 | 46.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX241220C00590000 | 2024-05-01 3:32PM EDT | 2024-12-20 | 55.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX250117C00590000 | 2024-05-01 12:13PM EDT | 2025-01-17 | 55.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX250321C00590000 | 2024-04-23 9:56AM EDT | 2025-03-21 | 77.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX250620C00590000 | 2024-04-29 1:55PM EDT | 2025-06-20 | 85.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX251219C00590000 | 2024-04-29 11:23AM EDT | 2025-12-19 | 111.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX260116C00590000 | 2024-05-01 12:12PM EDT | 2026-01-16 | 108.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX261218C00590000 | 2024-05-02 9:42AM EDT | 2026-12-18 | 148.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00590000 | 2024-05-02 1:29PM EDT | 2024-05-03 | 27.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240510P00590000 | 2024-05-02 2:33PM EDT | 2024-05-10 | 28.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240517P00590000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 28.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240524P00590000 | 2024-05-01 2:49PM EDT | 2024-05-24 | 35.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240531P00590000 | 2024-05-01 11:08AM EDT | 2024-05-31 | 45.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621P00590000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 35.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX240719P00590000 | 2024-05-01 3:08PM EDT | 2024-07-19 | 48.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00590000 | 2024-05-02 10:31AM EDT | 2024-09-20 | 57.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NFLX241018P00590000 | 2024-05-01 12:04PM EDT | 2024-10-18 | 69.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00590000 | 2024-05-01 9:42AM EDT | 2024-12-20 | 75.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250117P00590000 | 2024-05-02 11:45AM EDT | 2025-01-17 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250321P00590000 | 2024-04-22 3:13PM EDT | 2025-03-21 | 79.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NFLX250620P00590000 | 2024-04-25 11:54AM EDT | 2025-06-20 | 86.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00590000 | 2024-04-05 12:21PM EDT | 2025-12-19 | 80.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00590000 | 2024-03-04 12:51PM EDT | 2026-01-16 | 85.60 | 77.00 | 83.25 | 0.00 | - | 10 | 19 | 23.39% |
| NFLX261218P00590000 | 2024-05-01 2:19PM EDT | 2026-12-18 | 119.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
