La bourse ferme dans 5 h 7 min
CAC 40
7 964,26 +49,61 (+0,63 %) Euro Stoxx 50
4 921,32 +30,71 (+0,63 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 308,40 -1,20 (-0,05 %) Bitcoin EUR
55 242,62 +1 525,36 (+2,84 %)
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:635.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00635000 | 2024-05-01 3:39PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NFLX240510C00635000 | 2024-05-02 1:24PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240517C00635000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NFLX240524C00635000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 1.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NFLX240531C00635000 | 2024-05-02 2:05PM EDT | 2024-05-31 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX240607C00635000 | 2024-04-30 11:11AM EDT | 2024-06-07 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240621C00635000 | 2024-05-02 3:41PM EDT | 2024-06-21 | 4.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX240719C00635000 | 2024-05-02 12:02PM EDT | 2024-07-19 | 12.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX241220C00635000 | 2024-04-29 11:05AM EDT | 2024-12-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00635000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 82.95 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| NFLX240510P00635000 | 2024-04-19 9:37AM EDT | 2024-05-10 | 77.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00635000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 79.19 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.00% |
| NFLX240524P00635000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 75.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240531P00635000 | 2024-04-19 1:44PM EDT | 2024-05-31 | 80.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240621P00635000 | 2024-04-22 10:42AM EDT | 2024-06-21 | 87.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX240719P00635000 | 2024-04-25 2:53PM EDT | 2024-07-19 | 79.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241220P00635000 | 2024-04-23 12:09PM EDT | 2024-12-20 | 88.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
