La bourse ferme dans 4 h 9 min
CAC 40
7 962,69 +48,04 (+0,61 %) Euro Stoxx 50
4 918,76 +28,15 (+0,58 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0750 +0,0023 (+0,22 %) Gold future
2 306,70 -2,90 (-0,13 %) Bitcoin EUR
54 988,14 +731,56 (+1,35 %)
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:630.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00630000 | 2024-04-30 10:30AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 465 | 50.00% |
| NFLX240510C00630000 | 2024-05-02 2:24PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 288 | 12.50% |
| NFLX240517C00630000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | 68 | 899 | 12.50% |
| NFLX240524C00630000 | 2024-05-02 12:56PM EDT | 2024-05-24 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| NFLX240531C00630000 | 2024-05-02 3:44PM EDT | 2024-05-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX240621C00630000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 4.79 | 0.00 | 0.00 | 0.00 | - | 27 | 632 | 6.25% |
| NFLX240719C00630000 | 2024-05-02 1:51PM EDT | 2024-07-19 | 13.96 | 0.00 | 0.00 | 0.00 | - | 37 | 418 | 6.25% |
| NFLX240920C00630000 | 2024-05-01 12:18PM EDT | 2024-09-20 | 19.95 | 0.00 | 0.00 | 0.00 | - | 3 | 400 | 3.13% |
| NFLX241018C00630000 | 2024-05-02 12:36PM EDT | 2024-10-18 | 30.53 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| NFLX241220C00630000 | 2024-05-01 1:57PM EDT | 2024-12-20 | 38.77 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 3.13% |
| NFLX250117C00630000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 424 | 3.13% |
| NFLX250321C00630000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 59.35 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 3.13% |
| NFLX250620C00630000 | 2024-04-26 3:48PM EDT | 2025-06-20 | 72.65 | 0.00 | 0.00 | 0.00 | - | 3 | 219 | 1.56% |
| NFLX251219C00630000 | 2024-04-24 12:10PM EDT | 2025-12-19 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 1.56% |
| NFLX260116C00630000 | 2024-04-19 12:15PM EDT | 2026-01-16 | 97.77 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 1.56% |
| NFLX261218C00630000 | 2024-04-22 12:05PM EDT | 2026-12-18 | 130.73 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00630000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 74.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240510P00630000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 77.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NFLX240517P00630000 | 2024-05-02 1:47PM EDT | 2024-05-17 | 67.80 | 0.00 | 0.00 | 0.00 | - | 7 | 96 | 0.00% |
| NFLX240524P00630000 | 2024-04-26 12:56PM EDT | 2024-05-24 | 70.86 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NFLX240531P00630000 | 2024-04-17 2:28PM EDT | 2024-05-31 | 43.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240621P00630000 | 2024-04-30 1:42PM EDT | 2024-06-21 | 77.86 | 0.00 | 0.00 | 0.00 | - | 61 | 212 | 0.00% |
| NFLX240719P00630000 | 2024-04-29 2:44PM EDT | 2024-07-19 | 79.25 | 0.00 | 0.00 | 0.00 | - | 5 | 226 | 0.00% |
| NFLX240920P00630000 | 2024-05-02 1:46PM EDT | 2024-09-20 | 81.45 | 0.00 | 0.00 | 0.00 | - | 4 | 207 | 0.00% |
| NFLX241220P00630000 | 2024-04-19 9:44AM EDT | 2024-12-20 | 93.35 | 0.00 | 0.00 | 0.00 | - | 9 | 67 | 0.00% |
| NFLX250117P00630000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 96.00 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 0.00% |
| NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 104.94 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620P00630000 | 2024-04-18 3:45PM EDT | 2025-06-20 | 92.76 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| NFLX251219P00630000 | 2024-03-28 10:32AM EDT | 2025-12-19 | 109.80 | 119.10 | 123.25 | 0.00 | - | 1 | 25 | 28.77% |
| NFLX260116P00630000 | 2024-04-23 2:14PM EDT | 2026-01-16 | 114.80 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| NFLX261218P00630000 | 2024-05-01 2:05PM EDT | 2026-12-18 | 141.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
