La bourse ferme dans 48 min
CAC 40
7 953,94 +39,29 (+0,50 %) Euro Stoxx 50
4 915,79 +25,18 (+0,52 %) Dow Jones
38 541,60 +315,94 (+0,83 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 294,60 -15,00 (-0,65 %) Bitcoin EUR
57 435,12 +2 476,46 (+4,51 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:42AM EDT. Marché ouvert.
Prix d’exercice:670.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00670000 | 2024-04-30 10:42AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 179 | 50.00% |
| NFLX240510C00670000 | 2024-05-03 10:02AM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 131 | 172 | 40.53% |
| NFLX240517C00670000 | 2024-05-03 9:56AM EDT | 2024-05-17 | 0.18 | 0.09 | 0.16 | +0.03 | +20.00% | 8 | 768 | 32.72% |
| NFLX240524C00670000 | 2024-05-01 12:02PM EDT | 2024-05-24 | 0.10 | 0.12 | 1.16 | 0.00 | - | 110 | 112 | 37.22% |
| NFLX240531C00670000 | 2024-05-01 3:15PM EDT | 2024-05-31 | 0.56 | 0.21 | 1.27 | 0.00 | - | 1 | 115 | 33.02% |
| NFLX240607C00670000 | 2024-04-26 10:44AM EDT | 2024-06-07 | 0.59 | 0.37 | 1.48 | 0.00 | - | 2 | 2 | 30.60% |
| NFLX240621C00670000 | 2024-05-02 11:08AM EDT | 2024-06-21 | 1.40 | 1.68 | 1.79 | 0.00 | - | 10 | 413 | 27.08% |
| NFLX240719C00670000 | 2024-05-01 2:15PM EDT | 2024-07-19 | 6.00 | 8.20 | 8.40 | 0.00 | - | 3 | 77 | 33.53% |
| NFLX240920C00670000 | 2024-05-02 2:18PM EDT | 2024-09-20 | 16.21 | 16.90 | 17.30 | +1.21 | +8.07% | 4 | 454 | 33.21% |
| NFLX241018C00670000 | 2024-05-02 11:58AM EDT | 2024-10-18 | 20.94 | 23.50 | 24.30 | 0.00 | - | 1 | 33 | 35.58% |
| NFLX241220C00670000 | 2024-04-26 3:07PM EDT | 2024-12-20 | 30.70 | 33.55 | 34.30 | 0.00 | - | 18 | 71 | 36.37% |
| NFLX250117C00670000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 34.95 | 38.30 | 39.30 | 0.00 | - | 7 | 234 | 37.10% |
| NFLX250321C00670000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 46.00 | 46.80 | 49.65 | 0.00 | - | 3 | 15 | 38.27% |
| NFLX251219C00670000 | 2024-04-08 12:37PM EDT | 2025-12-19 | 128.18 | 85.10 | 90.10 | 0.00 | - | 1 | 148 | 42.06% |
| NFLX260116C00670000 | 2024-04-30 2:20PM EDT | 2026-01-16 | 82.47 | 86.15 | 92.95 | 0.00 | - | 1 | 88 | 42.06% |
| NFLX261218C00670000 | 2024-04-25 11:35AM EDT | 2026-12-18 | 117.26 | 123.05 | 130.40 | 0.00 | - | 1 | 10 | 43.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00670000 | 2024-04-22 10:05AM EDT | 2024-05-03 | 127.25 | 94.25 | 100.15 | 0.00 | - | 2 | 0 | 221.12% |
| NFLX240517P00670000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 113.10 | 95.20 | 100.10 | 0.00 | - | 50 | 0 | 59.14% |
| NFLX240621P00670000 | 2024-04-19 9:33AM EDT | 2024-06-21 | 100.10 | 96.00 | 98.65 | 0.00 | - | 5 | 0 | 34.70% |
| NFLX240719P00670000 | 2024-04-25 3:00PM EDT | 2024-07-19 | 108.20 | 98.80 | 101.15 | 0.00 | - | 4 | 54 | 31.79% |
| NFLX240920P00670000 | 2024-04-26 11:00AM EDT | 2024-09-20 | 118.20 | 102.30 | 104.50 | 0.00 | - | 10 | 73 | 27.11% |
| NFLX241220P00670000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 94.05 | 112.15 | 113.90 | 0.00 | - | 4 | 20 | 27.64% |
| NFLX250117P00670000 | 2024-04-23 11:26AM EDT | 2025-01-17 | 118.36 | 114.40 | 117.10 | 0.00 | - | 1 | 23 | 28.03% |
| NFLX250321P00670000 | 2024-04-24 10:07AM EDT | 2025-03-21 | 127.35 | 118.90 | 122.75 | 0.00 | - | - | 1 | 28.08% |
| NFLX251219P00670000 | 2023-11-29 11:16AM EDT | 2025-12-19 | 203.80 | 198.90 | 203.40 | 0.00 | - | 2 | 1 | 48.69% |
| NFLX260116P00670000 | 2024-04-11 2:58PM EDT | 2026-01-16 | 119.80 | 139.55 | 143.60 | 0.00 | - | 6 | 25 | 27.56% |
| NFLX261218P00670000 | 2024-04-15 11:31AM EDT | 2026-12-18 | 142.55 | 154.25 | 161.80 | 0.00 | - | 1 | 54 | 27.19% |
