La bourse ferme dans 2 h 50 min
CAC 40
7 958,56 +43,91 (+0,55 %) Euro Stoxx 50
4 914,82 +24,21 (+0,50 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0813 +0,0086 (+0,80 %) Gold future
2 328,60 +19,00 (+0,82 %) Bitcoin EUR
55 752,18 +1 343,30 (+2,47 %)
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:690.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00690000 | 2024-04-26 10:07AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| NFLX240510C00690000 | 2024-04-26 2:28PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 25.00% |
| NFLX240517C00690000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 328 | 25.00% |
| NFLX240524C00690000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 12.50% |
| NFLX240531C00690000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| NFLX240621C00690000 | 2024-05-02 12:09PM EDT | 2024-06-21 | 0.83 | 0.00 | 0.00 | 0.00 | - | 101 | 274 | 12.50% |
| NFLX240719C00690000 | 2024-05-02 11:27AM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 7 | 464 | 6.25% |
| NFLX240920C00690000 | 2024-05-01 10:15AM EDT | 2024-09-20 | 9.42 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 6.25% |
| NFLX241018C00690000 | 2024-04-29 12:21PM EDT | 2024-10-18 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 6.25% |
| NFLX241220C00690000 | 2024-04-30 11:36AM EDT | 2024-12-20 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 6.25% |
| NFLX250117C00690000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 29.95 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 6.25% |
| NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 2025-03-21 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NFLX251219C00690000 | 2024-04-22 2:44PM EDT | 2025-12-19 | 73.92 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| NFLX260116C00690000 | 2024-04-08 11:54AM EDT | 2026-01-16 | 122.92 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 3.13% |
| NFLX261218C00690000 | 2024-05-01 12:21PM EDT | 2026-12-18 | 106.01 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00690000 | 2024-04-19 12:48PM EDT | 2024-05-03 | 133.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00690000 | 2024-04-16 12:09PM EDT | 2024-05-17 | 81.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00690000 | 2024-04-23 2:47PM EDT | 2024-06-21 | 114.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NFLX240920P00690000 | 2024-04-19 2:22PM EDT | 2024-09-20 | 133.53 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| NFLX241018P00690000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 130.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX241220P00690000 | 2024-04-24 11:12AM EDT | 2024-12-20 | 140.60 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 0.00% |
| NFLX250117P00690000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 146.05 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 0.00% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 113.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 138.86 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 2026-12-18 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 21.26% |
