Marchés français ouverture 44 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0737 +0,0009 (+0,09 %) HANG SENG
18 459,68 +252,55 (+1,39 %) Bitcoin EUR
55 445,56 +1 855,50 (+3,46 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:605.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00605000 | 2024-05-02 3:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NFLX240510C00605000 | 2024-05-02 3:51PM EDT | 2024-05-10 | 0.52 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| NFLX240517C00605000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 2.33 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| NFLX240524C00605000 | 2024-05-02 2:35PM EDT | 2024-05-24 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX240531C00605000 | 2024-05-02 1:26PM EDT | 2024-05-31 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240607C00605000 | 2024-05-02 3:30PM EDT | 2024-06-07 | 6.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240621C00605000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 9.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX240719C00605000 | 2024-05-02 12:03PM EDT | 2024-07-19 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX241220C00605000 | 2024-05-02 2:01PM EDT | 2024-12-20 | 52.30 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00605000 | 2024-04-26 10:05AM EDT | 2024-05-03 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240510P00605000 | 2024-05-01 3:47PM EDT | 2024-05-10 | 48.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240517P00605000 | 2024-05-02 10:58AM EDT | 2024-05-17 | 45.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240524P00605000 | 2024-04-29 2:54PM EDT | 2024-05-24 | 49.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531P00605000 | 2024-04-23 10:07AM EDT | 2024-05-31 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240621P00605000 | 2024-05-02 12:40PM EDT | 2024-06-21 | 49.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00605000 | 2024-05-02 10:59AM EDT | 2024-07-19 | 58.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00605000 | 2024-04-30 3:14PM EDT | 2024-12-20 | 80.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
