La bourse ferme dans 1 h 56 min
CAC 40
7 975,49 +60,84 (+0,77 %) Euro Stoxx 50
4 925,55 +34,94 (+0,71 %) Dow Jones
38 712,95 +487,29 (+1,27 %) EUR/USD
1,0778 +0,0051 (+0,47 %) Gold future
2 311,50 +1,90 (+0,08 %) Bitcoin EUR
56 973,02 +2 589,15 (+4,76 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:34AM EDT. Marché ouvert.
Prix d’exercice:620.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00620000 | 2024-05-02 3:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 447 | 25.00% |
| NFLX240510C00620000 | 2024-05-02 3:44PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 86 | 689 | 12.50% |
| NFLX240517C00620000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.13 | 0.00 | 0.00 | 0.00 | - | 158 | 1,189 | 6.25% |
| NFLX240524C00620000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 2.00 | 0.00 | 0.00 | 0.00 | - | 55 | 114 | 6.25% |
| NFLX240531C00620000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13 | 108 | 6.25% |
| NFLX240621C00620000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 6.39 | 0.00 | 0.00 | 0.00 | - | 40 | 920 | 6.25% |
| NFLX240719C00620000 | 2024-05-02 3:36PM EDT | 2024-07-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 34 | 308 | 3.13% |
| NFLX240920C00620000 | 2024-05-02 11:41AM EDT | 2024-09-20 | 27.66 | 0.00 | 0.00 | 0.00 | - | 12 | 806 | 3.13% |
| NFLX241018C00620000 | 2024-05-02 2:11PM EDT | 2024-10-18 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| NFLX241220C00620000 | 2024-05-02 12:57PM EDT | 2024-12-20 | 45.24 | 0.00 | 0.00 | 0.00 | - | 7 | 158 | 3.13% |
| NFLX250117C00620000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 50.80 | 0.00 | 0.00 | 0.00 | - | 4 | 349 | 1.56% |
| NFLX250321C00620000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 63.15 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 1.56% |
| NFLX250620C00620000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 73.59 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 1.56% |
| NFLX251219C00620000 | 2024-05-01 2:19PM EDT | 2025-12-19 | 95.63 | 0.00 | 0.00 | 0.00 | - | 4 | 177 | 1.56% |
| NFLX260116C00620000 | 2024-04-24 3:34PM EDT | 2026-01-16 | 101.09 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 1.56% |
| NFLX261218C00620000 | 2024-05-01 3:10PM EDT | 2026-12-18 | 138.50 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00620000 | 2024-05-02 3:02PM EDT | 2024-05-03 | 54.05 | 0.00 | 0.00 | 0.00 | - | 83 | 59 | 0.00% |
| NFLX240510P00620000 | 2024-04-25 3:06PM EDT | 2024-05-10 | 55.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240517P00620000 | 2024-05-02 2:33PM EDT | 2024-05-17 | 57.14 | 0.00 | 0.00 | 0.00 | - | 8 | 171 | 0.00% |
| NFLX240524P00620000 | 2024-04-29 2:54PM EDT | 2024-05-24 | 63.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NFLX240531P00620000 | 2024-04-19 3:54PM EDT | 2024-05-31 | 66.00 | 0.00 | 0.00 | 0.00 | - | 15 | 11 | 0.00% |
| NFLX240607P00620000 | 2024-04-26 1:54PM EDT | 2024-06-07 | 60.57 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX240621P00620000 | 2024-05-02 2:48PM EDT | 2024-06-21 | 58.74 | 0.00 | 0.00 | 0.00 | - | 64 | 457 | 0.00% |
| NFLX240719P00620000 | 2024-05-01 12:57PM EDT | 2024-07-19 | 78.20 | 0.00 | 0.00 | 0.00 | - | 11 | 630 | 0.00% |
| NFLX240920P00620000 | 2024-04-29 10:44AM EDT | 2024-09-20 | 77.40 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 0.00% |
| NFLX241220P00620000 | 2024-05-02 9:30AM EDT | 2024-12-20 | 88.13 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.00% |
| NFLX250117P00620000 | 2024-04-22 12:10PM EDT | 2025-01-17 | 94.20 | 0.00 | 0.00 | 0.00 | - | 4 | 595 | 0.00% |
| NFLX250321P00620000 | 2024-04-22 10:11AM EDT | 2025-03-21 | 104.15 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| NFLX250620P00620000 | 2024-04-10 3:58PM EDT | 2025-06-20 | 83.46 | 0.00 | 0.00 | 0.00 | - | 11 | 98 | 0.00% |
| NFLX251219P00620000 | 2024-03-26 12:29PM EDT | 2025-12-19 | 95.71 | 112.35 | 115.45 | 0.00 | - | 20 | 475 | 29.05% |
| NFLX260116P00620000 | 2024-04-19 2:23PM EDT | 2026-01-16 | 118.10 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
| NFLX261218P00620000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 139.78 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
