La bourse ferme dans 1 h 30 min
CAC 40
7 982,67 +68,02 (+0,86 %) Euro Stoxx 50
4 929,67 +39,06 (+0,80 %) Dow Jones
38 743,46 +517,80 (+1,35 %) EUR/USD
1,0783 +0,0056 (+0,52 %) Gold future
2 294,10 -15,50 (-0,67 %) Bitcoin EUR
57 167,21 +2 926,75 (+5,40 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:00AM EDT. Marché ouvert.
Prix d’exercice:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00660000 | 2024-04-30 10:50AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.16 | 0.00 | - | 1 | 107 | 108.20% |
| NFLX240510C00660000 | 2024-04-25 9:45AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.42 | 0.00 | - | 4 | 12 | 48.05% |
| NFLX240517C00660000 | 2024-05-03 9:39AM EDT | 2024-05-17 | 0.18 | 0.15 | 0.20 | -0.01 | -5.26% | 5 | 581 | 31.40% |
| NFLX240524C00660000 | 2024-04-30 9:31AM EDT | 2024-05-24 | 0.21 | 0.16 | 1.45 | 0.00 | - | 1 | 17 | 36.57% |
| NFLX240531C00660000 | 2024-05-01 11:11AM EDT | 2024-05-31 | 0.50 | 0.32 | 1.21 | 0.00 | - | 6 | 23 | 30.65% |
| NFLX240607C00660000 | 2024-04-26 2:42PM EDT | 2024-06-07 | 1.17 | 0.76 | 1.72 | 0.00 | - | 1 | 1 | 29.70% |
| NFLX240621C00660000 | 2024-05-02 3:12PM EDT | 2024-06-21 | 1.88 | 1.91 | 2.13 | 0.00 | - | 11 | 475 | 26.50% |
| NFLX240719C00660000 | 2024-05-02 3:18PM EDT | 2024-07-19 | 8.40 | 9.00 | 9.45 | 0.00 | - | 19 | 84 | 33.30% |
| NFLX240920C00660000 | 2024-04-26 11:48AM EDT | 2024-09-20 | 16.20 | 17.95 | 18.75 | 0.00 | - | 3 | 424 | 33.05% |
| NFLX241018C00660000 | 2024-05-02 2:11PM EDT | 2024-10-18 | 23.80 | 23.85 | 25.40 | 0.00 | - | 3 | 9 | 35.06% |
| NFLX241220C00660000 | 2024-04-30 11:13AM EDT | 2024-12-20 | 30.50 | 34.20 | 35.35 | 0.00 | - | 31 | 112 | 35.83% |
| NFLX250117C00660000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 37.70 | 39.50 | 40.95 | 0.00 | - | 2 | 1,410 | 36.89% |
| NFLX250321C00660000 | 2024-05-02 3:02PM EDT | 2025-03-21 | 48.95 | 48.40 | 50.80 | 0.00 | - | 2 | 3 | 37.81% |
| NFLX250620C00660000 | 2024-05-01 9:42AM EDT | 2025-06-20 | 54.00 | 62.55 | 64.60 | 0.00 | - | 1 | 352 | 39.13% |
| NFLX251219C00660000 | 2024-05-01 12:03PM EDT | 2025-12-19 | 78.76 | 87.00 | 91.50 | 0.00 | - | 1 | 36 | 41.82% |
| NFLX260116C00660000 | 2024-04-19 3:31PM EDT | 2026-01-16 | 86.00 | 89.15 | 95.75 | 0.00 | - | 20 | 28 | 42.29% |
| NFLX261218C00660000 | 2024-05-02 2:39PM EDT | 2026-12-18 | 125.00 | 123.05 | 130.15 | 0.00 | - | 3 | 79 | 43.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00660000 | 2024-04-18 3:24PM EDT | 2024-05-03 | 63.51 | 88.00 | 94.45 | 0.00 | - | - | 0 | 244.97% |
| NFLX240517P00660000 | 2024-04-25 10:43AM EDT | 2024-05-17 | 103.70 | 88.10 | 92.10 | 0.00 | - | 1 | 0 | 59.02% |
| NFLX240524P00660000 | 2024-04-19 9:38AM EDT | 2024-05-24 | 101.74 | 88.25 | 93.60 | 0.00 | - | 4 | 0 | 51.34% |
| NFLX240621P00660000 | 2024-04-19 2:22PM EDT | 2024-06-21 | 101.47 | 89.25 | 92.25 | 0.00 | - | 7 | 0 | 36.63% |
| NFLX240719P00660000 | 2024-04-30 11:09AM EDT | 2024-07-19 | 108.30 | 92.40 | 95.20 | 0.00 | - | 90 | 57 | 33.46% |
| NFLX240920P00660000 | 2024-04-29 2:49PM EDT | 2024-09-20 | 108.85 | 98.85 | 100.80 | 0.00 | - | 85 | 101 | 30.03% |
| NFLX241220P00660000 | 2024-04-24 10:54AM EDT | 2024-12-20 | 115.97 | 107.35 | 110.05 | 0.00 | - | 1 | 17 | 29.34% |
| NFLX250117P00660000 | 2024-04-26 3:49PM EDT | 2025-01-17 | 116.35 | 109.10 | 111.35 | 0.00 | - | 181 | 123 | 28.47% |
| NFLX250321P00660000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 97.19 | 112.80 | 117.45 | 0.00 | - | 2 | 3 | 28.64% |
| NFLX250620P00660000 | 2024-04-19 12:12PM EDT | 2025-06-20 | 132.11 | 119.80 | 126.15 | 0.00 | - | 5 | 25 | 29.07% |
| NFLX251219P00660000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 119.80 | 117.00 | 125.85 | 0.00 | - | 1 | 3 | 24.13% |
| NFLX260116P00660000 | 2024-04-08 10:36AM EDT | 2026-01-16 | 114.29 | 136.40 | 139.80 | 0.00 | - | 6 | 22 | 28.38% |
| NFLX261218P00660000 | 2024-04-19 1:37PM EDT | 2026-12-18 | 158.38 | 149.10 | 157.90 | 0.00 | - | 5 | 10 | 27.81% |
