Marchés français ouverture 2 h 7 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
18 413,79 +206,66 (+1,14 %) Bitcoin EUR
55 529,09 +2 120,09 (+3,97 %)
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:625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00625000 | 2024-05-02 1:39PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NFLX240510C00625000 | 2024-05-02 2:30PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NFLX240517C00625000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 0.79 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| NFLX240524C00625000 | 2024-05-02 3:26PM EDT | 2024-05-24 | 1.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX240531C00625000 | 2024-05-02 2:53PM EDT | 2024-05-31 | 2.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX240607C00625000 | 2024-04-26 3:48PM EDT | 2024-06-07 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX240621C00625000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| NFLX240719C00625000 | 2024-05-02 11:22AM EDT | 2024-07-19 | 15.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00625000 | 2024-04-23 11:00AM EDT | 2024-05-03 | 57.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240510P00625000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 72.25 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| NFLX240517P00625000 | 2024-05-02 2:33PM EDT | 2024-05-17 | 61.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524P00625000 | 2024-04-29 2:54PM EDT | 2024-05-24 | 68.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531P00625000 | 2024-04-19 12:36PM EDT | 2024-05-31 | 71.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00625000 | 2024-05-01 11:59AM EDT | 2024-06-21 | 79.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719P00625000 | 2024-04-29 10:07AM EDT | 2024-07-19 | 74.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
