La bourse ferme dans 29 min
CAC 40
7 961,87 +47,22 (+0,60 %) Euro Stoxx 50
4 922,62 +32,01 (+0,65 %) Dow Jones
38 548,85 +323,19 (+0,85 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 300,30 -9,30 (-0,40 %) Bitcoin EUR
57 258,05 +2 408,88 (+4,39 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:01AM EDT. Marché ouvert.
Prix d’exercice:645.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00645000 | 2024-05-01 2:28PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 61 | 83.20% |
| NFLX240510C00645000 | 2024-04-30 3:14PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.25 | 0.00 | - | 8 | 68 | 37.74% |
| NFLX240517C00645000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.45 | 0.47 | 0.53 | +0.09 | +25.00% | 4 | 585 | 31.19% |
| NFLX240524C00645000 | 2024-05-02 2:22PM EDT | 2024-05-24 | 0.60 | 0.95 | 1.15 | 0.00 | - | 2 | 24 | 29.99% |
| NFLX240531C00645000 | 2024-05-02 2:05PM EDT | 2024-05-31 | 1.24 | 1.57 | 1.99 | 0.00 | - | 3 | 21 | 29.69% |
| NFLX240607C00645000 | 2024-05-03 9:53AM EDT | 2024-06-07 | 2.09 | 2.26 | 2.85 | +0.67 | +47.18% | 1 | 2 | 29.29% |
| NFLX240621C00645000 | 2024-05-03 10:33AM EDT | 2024-06-21 | 3.93 | 4.30 | 4.50 | +0.86 | +28.01% | 20 | 1,332 | 28.47% |
| NFLX240719C00645000 | 2024-05-03 10:46AM EDT | 2024-07-19 | 13.80 | 13.50 | 13.85 | +3.05 | +30.65% | 4 | 76 | 35.01% |
| NFLX241220C00645000 | 2024-05-01 10:12AM EDT | 2024-12-20 | 32.50 | 42.50 | 43.35 | 0.00 | - | 5 | 12 | 37.82% |
| NFLX250117C00645000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 42.20 | 48.45 | 49.10 | 0.00 | - | 1 | 351 | 38.76% |
| NFLX251219C00645000 | 2024-04-08 11:53AM EDT | 2025-12-19 | 139.00 | 97.20 | 100.05 | 0.00 | - | 1 | 6 | 43.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00645000 | 2024-04-23 1:32PM EDT | 2024-05-03 | 68.80 | 66.00 | 72.35 | 0.00 | - | 2 | 0 | 168.51% |
| NFLX240517P00645000 | 2024-04-25 2:50PM EDT | 2024-05-17 | 81.35 | 66.95 | 70.25 | 0.00 | - | 19 | 0 | 28.96% |
| NFLX240621P00645000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 70.75 | 69.10 | 71.00 | 0.00 | - | 2 | 70 | 19.70% |
| NFLX240719P00645000 | 2024-05-02 10:39AM EDT | 2024-07-19 | 90.85 | 74.30 | 76.20 | 0.00 | - | 122 | 112 | 25.52% |
| NFLX241220P00645000 | 2024-04-18 11:32AM EDT | 2024-12-20 | 79.70 | 91.70 | 93.40 | 0.00 | - | - | 1 | 26.38% |
| NFLX250117P00645000 | 2024-04-19 10:16AM EDT | 2025-01-17 | 100.62 | 94.25 | 96.65 | 0.00 | - | 4 | 40 | 26.75% |
| NFLX251219P00645000 | 2024-04-02 10:53AM EDT | 2025-12-19 | 114.90 | 129.85 | 134.35 | 0.00 | - | 18 | 20 | 30.92% |
