La bourse ferme dans 4 h 48 min
CAC 40
7 964,45 +49,80 (+0,63 %) Euro Stoxx 50
4 923,51 +32,90 (+0,67 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0742 +0,0015 (+0,14 %) Gold future
2 308,10 -1,50 (-0,06 %) Bitcoin EUR
55 072,34 +1 361,30 (+2,53 %)
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:615.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00615000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NFLX240510C00615000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| NFLX240517C00615000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| NFLX240524C00615000 | 2024-05-02 11:26AM EDT | 2024-05-24 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX240531C00615000 | 2024-05-02 3:40PM EDT | 2024-05-31 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240621C00615000 | 2024-05-02 3:41PM EDT | 2024-06-21 | 7.19 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| NFLX240719C00615000 | 2024-05-02 3:33PM EDT | 2024-07-19 | 18.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| NFLX241220C00615000 | 2024-05-01 10:56AM EDT | 2024-12-20 | 41.65 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00615000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 62.80 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| NFLX240510P00615000 | 2024-04-25 11:24AM EDT | 2024-05-10 | 58.47 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NFLX240517P00615000 | 2024-05-02 3:13PM EDT | 2024-05-17 | 51.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240524P00615000 | 2024-04-23 11:33AM EDT | 2024-05-24 | 48.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531P00615000 | 2024-05-02 12:10PM EDT | 2024-05-31 | 54.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240621P00615000 | 2024-05-02 3:13PM EDT | 2024-06-21 | 54.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00615000 | 2024-04-30 9:44AM EDT | 2024-07-19 | 66.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241220P00615000 | 2024-04-22 9:44AM EDT | 2024-12-20 | 91.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
