La bourse ferme dans 6 h 21 min
CAC 40
7 957,18 +42,53 (+0,54 %) Euro Stoxx 50
4 916,35 +25,74 (+0,53 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0745 +0,0017 (+0,16 %) Gold future
2 310,20 +0,60 (+0,03 %) Bitcoin EUR
55 211,66 +1 427,31 (+2,65 %)
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:595.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00595000 | 2024-05-02 3:15PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| NFLX240510C00595000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 1.24 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| NFLX240517C00595000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| NFLX240524C00595000 | 2024-05-02 2:35PM EDT | 2024-05-24 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX240531C00595000 | 2024-05-01 3:19PM EDT | 2024-05-31 | 6.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX240607C00595000 | 2024-05-02 1:49PM EDT | 2024-06-07 | 8.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX240621C00595000 | 2024-05-02 3:29PM EDT | 2024-06-21 | 12.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX240719C00595000 | 2024-05-01 3:05PM EDT | 2024-07-19 | 22.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX241220C00595000 | 2024-04-30 12:50PM EDT | 2024-12-20 | 50.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00595000 | 2024-05-02 3:00PM EDT | 2024-05-03 | 34.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NFLX240510P00595000 | 2024-05-02 9:33AM EDT | 2024-05-10 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00595000 | 2024-05-02 3:30PM EDT | 2024-05-17 | 32.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240524P00595000 | 2024-05-02 11:20AM EDT | 2024-05-24 | 36.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531P00595000 | 2024-05-02 11:20AM EDT | 2024-05-31 | 37.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00595000 | 2024-05-02 11:33AM EDT | 2024-06-21 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719P00595000 | 2024-05-02 1:29PM EDT | 2024-07-19 | 49.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00595000 | 2024-04-30 3:15PM EDT | 2024-12-20 | 75.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
