La bourse ferme dans 6 h 16 min
CAC 40
7 954,30 +39,65 (+0,50 %) Euro Stoxx 50
4 914,40 +23,79 (+0,49 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 310,20 +0,60 (+0,03 %) Bitcoin EUR
55 216,55 +1 454,76 (+2,71 %)
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:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00650000 | 2024-05-02 10:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240510C00650000 | 2024-05-01 12:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX240517C00650000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| NFLX240524C00650000 | 2024-05-01 2:50PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240531C00650000 | 2024-05-01 2:56PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX240621C00650000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 2.58 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| NFLX240719C00650000 | 2024-05-02 2:05PM EDT | 2024-07-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NFLX240920C00650000 | 2024-05-02 2:38PM EDT | 2024-09-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NFLX241018C00650000 | 2024-05-02 9:33AM EDT | 2024-10-18 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX241220C00650000 | 2024-05-02 3:21PM EDT | 2024-12-20 | 36.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NFLX250117C00650000 | 2024-05-02 11:41AM EDT | 2025-01-17 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250321C00650000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 52.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250620C00650000 | 2024-04-29 2:06PM EDT | 2025-06-20 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219C00650000 | 2024-04-26 3:30PM EDT | 2025-12-19 | 89.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX260116C00650000 | 2024-04-25 2:22PM EDT | 2026-01-16 | 94.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX261218C00650000 | 2024-05-01 3:24PM EDT | 2026-12-18 | 126.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00650000 | 2024-04-24 2:38PM EDT | 2024-05-03 | 92.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240510P00650000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 94.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00650000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 93.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NFLX240524P00650000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 97.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240531P00650000 | 2024-04-22 1:56PM EDT | 2024-05-31 | 95.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00650000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 101.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719P00650000 | 2024-05-01 9:45AM EDT | 2024-07-19 | 105.20 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| NFLX240920P00650000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 104.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00650000 | 2024-05-01 1:54PM EDT | 2024-12-20 | 112.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250117P00650000 | 2024-04-26 9:31AM EDT | 2025-01-17 | 109.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321P00650000 | 2024-04-24 9:40AM EDT | 2025-03-21 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00650000 | 2024-04-22 9:49AM EDT | 2025-06-20 | 131.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00650000 | 2024-04-09 11:19AM EDT | 2025-12-19 | 113.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX260116P00650000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 133.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218P00650000 | 2024-04-11 10:55AM EDT | 2026-12-18 | 133.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
