La bourse ferme dans 5 h 1 min
CAC 40
7 969,60 +54,95 (+0,69 %) Euro Stoxx 50
4 924,89 +34,28 (+0,70 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0745 +0,0017 (+0,16 %) Gold future
2 308,30 -1,30 (-0,06 %) Bitcoin EUR
55 245,71 +1 535,07 (+2,86 %)
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:600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00600000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 25.00% |
| NFLX240510C00600000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.87 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 6.25% |
| NFLX240517C00600000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1,239 | 0 | 6.25% |
| NFLX240524C00600000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 4.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| NFLX240531C00600000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 5.92 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NFLX240607C00600000 | 2024-05-02 3:59PM EDT | 2024-06-07 | 7.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NFLX240621C00600000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| NFLX240719C00600000 | 2024-05-02 3:55PM EDT | 2024-07-19 | 23.10 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| NFLX240920C00600000 | 2024-05-02 2:15PM EDT | 2024-09-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NFLX241018C00600000 | 2024-05-02 12:36PM EDT | 2024-10-18 | 40.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX241220C00600000 | 2024-05-02 2:07PM EDT | 2024-12-20 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250117C00600000 | 2024-05-02 3:02PM EDT | 2025-01-17 | 60.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NFLX250321C00600000 | 2024-05-02 3:02PM EDT | 2025-03-21 | 71.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NFLX250620C00600000 | 2024-05-02 3:51PM EDT | 2025-06-20 | 84.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NFLX251219C00600000 | 2024-05-01 9:56AM EDT | 2025-12-19 | 98.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX260116C00600000 | 2024-05-02 2:11PM EDT | 2026-01-16 | 113.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX261218C00600000 | 2024-05-02 12:27PM EDT | 2026-12-18 | 147.30 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00600000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 47.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240510P00600000 | 2024-05-02 2:33PM EDT | 2024-05-10 | 37.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240517P00600000 | 2024-05-02 3:44PM EDT | 2024-05-17 | 37.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240524P00600000 | 2024-05-01 3:19PM EDT | 2024-05-24 | 41.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NFLX240531P00600000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00600000 | 2024-05-02 3:44PM EDT | 2024-06-21 | 43.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240719P00600000 | 2024-05-01 1:48PM EDT | 2024-07-19 | 60.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240920P00600000 | 2024-04-30 11:35AM EDT | 2024-09-20 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018P00600000 | 2024-04-25 11:54AM EDT | 2024-10-18 | 69.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241220P00600000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 77.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00600000 | 2024-05-02 1:25PM EDT | 2025-01-17 | 76.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321P00600000 | 2024-04-24 10:52AM EDT | 2025-03-21 | 84.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250620P00600000 | 2024-04-29 11:40AM EDT | 2025-06-20 | 92.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219P00600000 | 2024-04-19 10:00AM EDT | 2025-12-19 | 103.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00600000 | 2024-04-24 12:18PM EDT | 2026-01-16 | 109.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218P00600000 | 2024-05-01 2:19PM EDT | 2026-12-18 | 126.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
