Marchés français ouverture 1 h 38 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
1,0738 +0,0010 (+0,10 %) HANG SENG
18 415,05 +207,92 (+1,14 %) Bitcoin EUR
55 469,52 +1 940,19 (+3,62 %)
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:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00640000 | 2024-04-30 9:56AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240510C00640000 | 2024-05-02 12:00PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240517C00640000 | 2024-05-02 2:38PM EDT | 2024-05-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NFLX240524C00640000 | 2024-05-02 11:08AM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240531C00640000 | 2024-05-02 2:55PM EDT | 2024-05-31 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX240621C00640000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX240719C00640000 | 2024-05-02 2:38PM EDT | 2024-07-19 | 11.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NFLX240920C00640000 | 2024-05-02 2:58PM EDT | 2024-09-20 | 22.71 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NFLX241018C00640000 | 2024-05-01 3:55PM EDT | 2024-10-18 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX241220C00640000 | 2024-05-02 10:15AM EDT | 2024-12-20 | 37.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NFLX250117C00640000 | 2024-05-02 3:05PM EDT | 2025-01-17 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250321C00640000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 55.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250620C00640000 | 2024-04-22 1:23PM EDT | 2025-06-20 | 64.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NFLX251219C00640000 | 2024-04-23 9:52AM EDT | 2025-12-19 | 94.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116C00640000 | 2024-04-19 10:55AM EDT | 2026-01-16 | 100.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| NFLX261218C00640000 | 2024-04-25 3:10PM EDT | 2026-12-18 | 134.55 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00640000 | 2024-04-23 2:47PM EDT | 2024-05-03 | 63.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240510P00640000 | 2024-04-19 9:34AM EDT | 2024-05-10 | 68.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00640000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 74.20 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NFLX240524P00640000 | 2024-04-24 2:22PM EDT | 2024-05-24 | 87.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NFLX240531P00640000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 85.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00640000 | 2024-04-29 9:42AM EDT | 2024-06-21 | 85.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240719P00640000 | 2024-04-23 12:25PM EDT | 2024-07-19 | 74.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240920P00640000 | 2024-05-02 11:27AM EDT | 2024-09-20 | 89.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX241220P00640000 | 2024-04-23 11:30AM EDT | 2024-12-20 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00640000 | 2024-04-26 3:50PM EDT | 2025-01-17 | 102.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620P00640000 | 2024-04-01 3:21PM EDT | 2025-06-20 | 96.90 | 117.45 | 122.90 | 0.00 | - | 3 | 10 | 31.44% |
| NFLX251219P00640000 | 2024-05-02 11:47AM EDT | 2025-12-19 | 127.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116P00640000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 109.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218P00640000 | 2024-04-30 2:20PM EDT | 2026-12-18 | 147.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
