La bourse ferme dans 2 h 28 min
CAC 40
7 996,12 +81,47 (+1,03 %) Euro Stoxx 50
4 937,45 +46,84 (+0,96 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0796 +0,0068 (+0,64 %) Gold future
2 307,00 -2,60 (-0,11 %) Bitcoin EUR
56 161,59 +1 943,70 (+3,58 %)
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:680.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00680000 | 2024-05-02 10:17AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 50.00% |
| NFLX240510C00680000 | 2024-05-02 10:33AM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| NFLX240517C00680000 | 2024-05-02 10:34AM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 542 | 25.00% |
| NFLX240524C00680000 | 2024-04-22 11:14AM EDT | 2024-05-24 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| NFLX240531C00680000 | 2024-04-29 10:36AM EDT | 2024-05-31 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 12.50% |
| NFLX240621C00680000 | 2024-05-02 3:30PM EDT | 2024-06-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 244 | 12.50% |
| NFLX240719C00680000 | 2024-05-01 11:18AM EDT | 2024-07-19 | 4.18 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 6.25% |
| NFLX240920C00680000 | 2024-04-29 10:17AM EDT | 2024-09-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 21 | 99 | 6.25% |
| NFLX241018C00680000 | 2024-04-30 1:42PM EDT | 2024-10-18 | 17.12 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| NFLX241220C00680000 | 2024-05-01 10:55AM EDT | 2024-12-20 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 6.25% |
| NFLX250117C00680000 | 2024-05-02 12:23PM EDT | 2025-01-17 | 32.20 | 0.00 | 0.00 | 0.00 | - | 6 | 341 | 3.13% |
| NFLX250321C00680000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 43.15 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| NFLX250620C00680000 | 2024-05-02 9:30AM EDT | 2025-06-20 | 53.05 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 3.13% |
| NFLX251219C00680000 | 2024-04-24 1:01PM EDT | 2025-12-19 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| NFLX260116C00680000 | 2024-04-19 9:43AM EDT | 2026-01-16 | 85.48 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 3.13% |
| NFLX261218C00680000 | 2024-05-01 10:02AM EDT | 2026-12-18 | 109.22 | 0.00 | 0.00 | 0.00 | - | 4 | 114 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00680000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 123.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240621P00680000 | 2024-05-02 3:02PM EDT | 2024-06-21 | 114.05 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| NFLX240719P00680000 | 2024-04-26 12:12PM EDT | 2024-07-19 | 124.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920P00680000 | 2024-04-19 2:48PM EDT | 2024-09-20 | 128.87 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| NFLX241220P00680000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 100.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NFLX250117P00680000 | 2024-04-29 11:46AM EDT | 2025-01-17 | 134.57 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| NFLX250321P00680000 | 2024-04-29 11:49AM EDT | 2025-03-21 | 138.56 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NFLX250620P00680000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 137.86 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| NFLX260116P00680000 | 2024-04-23 10:21AM EDT | 2026-01-16 | 151.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX261218P00680000 | 2024-04-05 1:36PM EDT | 2026-12-18 | 143.95 | 0.00 | 0.00 | 0.00 | - | 29 | 56 | 0.00% |
