Marchés français ouverture 58 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0739 +0,0012 (+0,11 %) HANG SENG
18 453,31 +246,18 (+1,35 %) Bitcoin EUR
55 458,04 +1 956,76 (+3,66 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:695.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00695000 | 2024-05-02 1:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240510C00695000 | 2024-04-19 1:10PM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NFLX240517C00695000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240524C00695000 | 2024-04-25 10:26AM EDT | 2024-05-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531C00695000 | 2024-04-25 3:51PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX240621C00695000 | 2024-05-02 10:22AM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240719C00695000 | 2024-05-02 1:34PM EDT | 2024-07-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX241220C00695000 | 2024-05-01 10:12AM EDT | 2024-12-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NFLX250117C00695000 | 2024-05-02 11:39AM EDT | 2025-01-17 | 28.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 2025-12-19 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 29.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00695000 | 2024-04-19 10:04AM EDT | 2024-05-03 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240510P00695000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 131.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517P00695000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 140.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 2024-06-21 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 244.96% |
| NFLX240719P00695000 | 2024-03-28 10:26AM EDT | 2024-07-19 | 105.15 | 132.20 | 135.80 | 0.00 | - | 3 | 0 | 37.14% |
| NFLX250117P00695000 | 2024-04-23 10:26AM EDT | 2025-01-17 | 139.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
