La bourse ferme dans 4 h 12 min
CAC 40
7 964,17 +49,52 (+0,63 %) Euro Stoxx 50
4 919,66 +29,05 (+0,59 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0752 +0,0024 (+0,23 %) Gold future
2 307,80 -1,80 (-0,08 %) Bitcoin EUR
54 910,37 +759,36 (+1,40 %)
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:610.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00610000 | 2024-05-02 3:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| NFLX240510C00610000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 12.50% |
| NFLX240517C00610000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.83 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 6.25% |
| NFLX240524C00610000 | 2024-05-02 3:15PM EDT | 2024-05-24 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 113 | 6.25% |
| NFLX240531C00610000 | 2024-05-02 1:33PM EDT | 2024-05-31 | 3.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NFLX240607C00610000 | 2024-05-02 3:30PM EDT | 2024-06-07 | 5.66 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 6.25% |
| NFLX240621C00610000 | 2024-05-02 2:49PM EDT | 2024-06-21 | 8.37 | 0.00 | 0.00 | 0.00 | - | 18 | 1,176 | 3.13% |
| NFLX240719C00610000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 367 | 3.13% |
| NFLX240920C00610000 | 2024-05-02 2:11PM EDT | 2024-09-20 | 31.50 | 0.00 | 0.00 | 0.00 | - | 7 | 499 | 3.13% |
| NFLX241018C00610000 | 2024-04-29 2:58PM EDT | 2024-10-18 | 37.69 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 3.13% |
| NFLX241220C00610000 | 2024-05-01 11:17AM EDT | 2024-12-20 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 1.56% |
| NFLX250117C00610000 | 2024-05-02 3:02PM EDT | 2025-01-17 | 56.08 | 0.00 | 0.00 | 0.00 | - | 11 | 248 | 1.56% |
| NFLX250321C00610000 | 2024-05-02 3:02PM EDT | 2025-03-21 | 67.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| NFLX250620C00610000 | 2024-04-26 1:37PM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 1.56% |
| NFLX251219C00610000 | 2024-04-22 12:33PM EDT | 2025-12-19 | 98.43 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 1.56% |
| NFLX260116C00610000 | 2024-04-30 2:46PM EDT | 2026-01-16 | 105.34 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 1.56% |
| NFLX261218C00610000 | 2024-04-29 1:50PM EDT | 2026-12-18 | 140.50 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00610000 | 2024-04-25 11:30AM EDT | 2024-05-03 | 51.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240510P00610000 | 2024-05-01 3:35PM EDT | 2024-05-10 | 54.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NFLX240517P00610000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 46.10 | 0.00 | 0.00 | 0.00 | - | 126 | 739 | 0.00% |
| NFLX240524P00610000 | 2024-04-29 2:54PM EDT | 2024-05-24 | 53.86 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| NFLX240531P00610000 | 2024-05-01 3:11PM EDT | 2024-05-31 | 52.50 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.00% |
| NFLX240621P00610000 | 2024-05-02 2:40PM EDT | 2024-06-21 | 50.63 | 0.00 | 0.00 | 0.00 | - | 143 | 554 | 0.00% |
| NFLX240719P00610000 | 2024-05-01 3:24PM EDT | 2024-07-19 | 61.40 | 0.00 | 0.00 | 0.00 | - | 21 | 264 | 0.00% |
| NFLX240920P00610000 | 2024-05-01 10:49AM EDT | 2024-09-20 | 76.97 | 0.00 | 0.00 | 0.00 | - | 3 | 174 | 0.00% |
| NFLX241220P00610000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 84.02 | 0.00 | 0.00 | 0.00 | - | 2 | 485 | 0.00% |
| NFLX250117P00610000 | 2024-04-26 12:38PM EDT | 2025-01-17 | 84.20 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| NFLX250321P00610000 | 2024-04-19 2:31PM EDT | 2025-03-21 | 93.50 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| NFLX250620P00610000 | 2024-04-25 3:54PM EDT | 2025-06-20 | 95.38 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| NFLX251219P00610000 | 2024-04-19 11:45AM EDT | 2025-12-19 | 110.91 | 0.00 | 0.00 | 0.00 | - | 30 | 137 | 0.00% |
| NFLX260116P00610000 | 2024-04-19 2:27PM EDT | 2026-01-16 | 113.30 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
| NFLX261218P00610000 | 2024-04-24 10:14AM EDT | 2026-12-18 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
