La bourse ferme dans 5 h 27 min
CAC 40
7 962,75 +48,10 (+0,61 %) Euro Stoxx 50
4 919,40 +28,79 (+0,59 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0747 +0,0020 (+0,18 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
55 319,79 +1 559,73 (+2,90 %)
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:675.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00675000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240510C00675000 | 2024-05-02 3:45PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240517C00675000 | 2024-05-02 10:21AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240524C00675000 | 2024-04-22 12:11PM EDT | 2024-05-24 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531C00675000 | 2024-04-25 3:47PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NFLX240621C00675000 | 2024-05-02 3:13PM EDT | 2024-06-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NFLX240719C00675000 | 2024-05-02 9:52AM EDT | 2024-07-19 | 5.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NFLX241220C00675000 | 2024-04-29 3:10PM EDT | 2024-12-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX250117C00675000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 33.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219C00675000 | 2024-04-26 1:37PM EDT | 2025-12-19 | 80.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00675000 | 2024-04-18 1:48PM EDT | 2024-05-03 | 74.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240510P00675000 | 2024-04-22 3:20PM EDT | 2024-05-10 | 117.70 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| NFLX240517P00675000 | 2024-04-22 3:20PM EDT | 2024-05-17 | 121.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NFLX240531P00675000 | 2024-04-23 12:37PM EDT | 2024-05-31 | 100.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00675000 | 2024-04-03 10:19AM EDT | 2024-06-21 | 70.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719P00675000 | 2024-04-18 3:41PM EDT | 2024-07-19 | 85.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00675000 | 2024-04-23 12:09PM EDT | 2025-01-17 | 119.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
