La bourse ferme dans 6 h 44 min
CAC 40
7 947,08 +32,43 (+0,41 %) Euro Stoxx 50
4 910,64 +20,03 (+0,41 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0746 +0,0018 (+0,17 %) Gold future
2 307,60 -2,00 (-0,09 %) Bitcoin EUR
55 263,89 +1 443,92 (+2,68 %)
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:700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00700000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX240510C00700000 | 2024-05-02 3:00PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX240517C00700000 | 2024-05-02 3:36PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NFLX240524C00700000 | 2024-04-30 3:13PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240531C00700000 | 2024-05-02 2:55PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240621C00700000 | 2024-05-02 3:01PM EDT | 2024-06-21 | 0.63 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| NFLX240719C00700000 | 2024-05-02 11:51AM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX240920C00700000 | 2024-05-01 2:18PM EDT | 2024-09-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NFLX241018C00700000 | 2024-05-01 2:52PM EDT | 2024-10-18 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241220C00700000 | 2024-05-02 3:22PM EDT | 2024-12-20 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117C00700000 | 2024-05-02 11:40AM EDT | 2025-01-17 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250321C00700000 | 2024-05-02 3:01PM EDT | 2025-03-21 | 37.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX250620C00700000 | 2024-05-02 11:14AM EDT | 2025-06-20 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX251219C00700000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 71.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX260116C00700000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 75.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218C00700000 | 2024-05-01 10:14AM EDT | 2026-12-18 | 103.40 | 0.00 | 0.00 | 0.00 | - | 10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00700000 | 2024-04-22 1:19PM EDT | 2024-05-03 | 149.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00700000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 146.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240621P00700000 | 2024-04-19 2:51PM EDT | 2024-06-21 | 145.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240719P00700000 | 2024-04-19 2:38PM EDT | 2024-07-19 | 146.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00700000 | 2024-04-23 11:41AM EDT | 2024-09-20 | 132.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00700000 | 2024-04-04 2:01PM EDT | 2024-12-20 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117P00700000 | 2024-04-24 9:58AM EDT | 2025-01-17 | 145.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 2025-03-21 | 145.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250620P00700000 | 2024-04-25 3:52PM EDT | 2025-06-20 | 156.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX251219P00700000 | 2024-04-18 9:34AM EDT | 2025-12-19 | 145.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116P00700000 | 2024-04-22 9:38AM EDT | 2026-01-16 | 179.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218P00700000 | 2024-04-05 12:31PM EDT | 2026-12-18 | 155.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
