La bourse ferme dans 6 h 51 min
CAC 40
7 950,52 +35,87 (+0,45 %) Euro Stoxx 50
4 911,43 +20,82 (+0,43 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0747 +0,0020 (+0,18 %) Gold future
2 308,40 -1,20 (-0,05 %) Bitcoin EUR
55 255,98 +1 386,60 (+2,57 %)
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:685.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00685000 | 2024-05-02 10:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240510C00685000 | 2024-04-26 2:49PM EDT | 2024-05-10 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240517C00685000 | 2024-05-02 10:25AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240524C00685000 | 2024-04-23 1:23PM EDT | 2024-05-24 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531C00685000 | 2024-04-22 11:52AM EDT | 2024-05-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621C00685000 | 2024-05-02 1:08PM EDT | 2024-06-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NFLX240719C00685000 | 2024-05-01 12:26PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241220C00685000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 26.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX250117C00685000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219C00685000 | 2023-12-27 1:14PM EDT | 2025-12-19 | 55.05 | 83.80 | 89.00 | 0.00 | - | 1 | 15 | 44.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00685000 | 2024-04-22 12:21PM EDT | 2024-05-17 | 131.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00685000 | 2024-04-24 3:56PM EDT | 2024-06-21 | 127.55 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NFLX240719P00685000 | 2024-02-22 11:17AM EDT | 2024-07-19 | 112.37 | 80.05 | 83.55 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX250117P00685000 | 2024-04-23 10:42AM EDT | 2025-01-17 | 131.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
