La bourse ferme dans 2 h 46 min
CAC 40
7 956,73 +42,08 (+0,53 %) Euro Stoxx 50
4 913,37 +22,76 (+0,47 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0806 +0,0079 (+0,73 %) Gold future
2 326,30 +16,70 (+0,72 %) Bitcoin EUR
55 828,58 +1 232,36 (+2,26 %)
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:665.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00665000 | 2024-04-29 1:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 134 | 50.00% |
| NFLX240510C00665000 | 2024-05-02 1:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| NFLX240517C00665000 | 2024-05-02 3:00PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 450 | 12.50% |
| NFLX240524C00665000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| NFLX240531C00665000 | 2024-04-25 12:08PM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 12.50% |
| NFLX240621C00665000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 12 | 459 | 6.25% |
| NFLX240719C00665000 | 2024-05-01 2:12PM EDT | 2024-07-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 6.25% |
| NFLX241220C00665000 | 2024-05-02 10:15AM EDT | 2024-12-20 | 30.75 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 3.13% |
| NFLX250117C00665000 | 2024-05-02 1:48PM EDT | 2025-01-17 | 36.75 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 3.13% |
| NFLX251219C00665000 | 2024-03-27 10:04AM EDT | 2025-12-19 | 123.35 | 80.40 | 84.85 | 0.00 | - | 1 | 57 | 41.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00665000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 109.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00665000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 110.95 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NFLX240719P00665000 | 2024-05-02 11:08AM EDT | 2024-07-19 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NFLX241220P00665000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 122.85 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX250117P00665000 | 2024-04-25 10:36AM EDT | 2025-01-17 | 124.80 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NFLX251219P00665000 | 2023-11-28 4:14PM EDT | 2025-12-19 | 198.70 | 190.85 | 195.60 | 0.00 | - | - | 1 | 45.42% |
