La bourse ferme dans 1 h
CAC 40
7 968,01 +53,36 (+0,67 %) Euro Stoxx 50
4 923,31 +32,70 (+0,67 %) Dow Jones
38 603,23 +377,57 (+0,99 %) EUR/USD
1,0762 +0,0035 (+0,32 %) Gold future
2 299,70 -9,90 (-0,43 %) Bitcoin EUR
57 427,48 +2 900,88 (+5,32 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:30AM EDT. Marché ouvert.
Prix d’exercice:655.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00655000 | 2024-04-26 3:24PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.06 | 0.00 | - | 18 | 85 | 92.19% |
| NFLX240510C00655000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 0.32 | 0.02 | 0.43 | 0.00 | - | 2 | 27 | 45.92% |
| NFLX240517C00655000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.27 | 0.00 | - | 2 | 398 | 31.18% |
| NFLX240524C00655000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.33 | 0.23 | 0.95 | 0.00 | - | 2 | 26 | 31.98% |
| NFLX240531C00655000 | 2024-05-03 9:57AM EDT | 2024-05-31 | 1.00 | 0.76 | 1.22 | +0.22 | +28.21% | 2 | 6 | 29.32% |
| NFLX240621C00655000 | 2024-05-03 9:37AM EDT | 2024-06-21 | 2.45 | 2.63 | 2.79 | +0.16 | +6.99% | 3 | 474 | 27.17% |
| NFLX240719C00655000 | 2024-05-02 3:53PM EDT | 2024-07-19 | 9.03 | 10.40 | 10.75 | 0.00 | - | 2 | 64 | 33.81% |
| NFLX250117C00655000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 39.20 | 43.05 | 44.15 | 0.00 | - | 2 | 275 | 37.81% |
| NFLX251219C00655000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 134.25 | 90.70 | 93.55 | 0.00 | - | 15 | 38 | 41.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00655000 | 2024-04-12 10:25AM EDT | 2024-05-03 | 46.95 | 77.30 | 85.00 | 0.00 | - | 2 | 0 | 142.29% |
| NFLX240510P00655000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 99.37 | 78.40 | 84.40 | 0.00 | - | 1 | 0 | 53.30% |
| NFLX240517P00655000 | 2024-04-29 3:34PM EDT | 2024-05-17 | 98.48 | 79.15 | 83.40 | 0.00 | - | 1 | 0 | 50.46% |
| NFLX240524P00655000 | 2024-04-18 2:06PM EDT | 2024-05-24 | 63.95 | 79.25 | 83.95 | 0.00 | - | - | 0 | 43.68% |
| NFLX240531P00655000 | 2024-04-19 12:12PM EDT | 2024-05-31 | 97.90 | 79.20 | 85.00 | 0.00 | - | 1 | 0 | 41.09% |
| NFLX240621P00655000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 98.49 | 81.15 | 83.50 | 0.00 | - | 17 | 3 | 27.91% |
| NFLX240719P00655000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 96.30 | 85.30 | 87.95 | 0.00 | - | 6 | 17 | 29.55% |
| NFLX250117P00655000 | 2024-04-19 9:34AM EDT | 2025-01-17 | 109.00 | 103.75 | 105.95 | 0.00 | - | 5 | 58 | 27.62% |
| NFLX251219P00655000 | 2023-12-01 11:30AM EDT | 2025-12-19 | 196.20 | 184.75 | 191.20 | 0.00 | - | 2 | 38 | 47.90% |
