La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 438,33 -1 253,94 (-2,14 %)
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:705.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00705000 | 2024-05-08 10:48AM EDT | 2024-05-17 | 0.18 | 0.08 | 0.16 | +0.09 | +100.00% | 22 | 211 | 38.48% |
| NFLX240621C00705000 | 2024-05-08 12:09PM EDT | 2024-06-21 | 2.37 | 1.92 | 2.02 | +0.85 | +55.92% | 14 | 135 | 28.16% |
| NFLX240719C00705000 | 2024-05-08 1:40PM EDT | 2024-07-19 | 9.85 | 9.10 | 9.50 | +2.70 | +37.76% | 3 | 118 | 34.70% |
| NFLX241220C00705000 | 2024-05-08 11:30AM EDT | 2024-12-20 | 39.70 | 36.40 | 37.50 | +7.14 | +21.93% | 1 | 18 | 36.89% |
| NFLX250117C00705000 | 2024-05-08 10:53AM EDT | 2025-01-17 | 46.75 | 41.85 | 43.70 | +10.95 | +30.59% | 164 | 46 | 38.02% |
| NFLX251219C00705000 | 2024-04-19 12:08PM EDT | 2025-12-19 | 70.67 | 93.60 | 96.85 | 0.00 | - | 1 | 17 | 42.36% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00705000 | 2024-04-29 3:48PM EDT | 2024-05-17 | 148.12 | 92.70 | 97.90 | 0.00 | - | 1 | 0 | 62.05% |
| NFLX240621P00705000 | 2024-02-13 12:49PM EDT | 2024-06-21 | 149.10 | 102.30 | 105.55 | 0.00 | - | 2 | 0 | 45.08% |
| NFLX240719P00705000 | 2024-05-08 9:38AM EDT | 2024-07-19 | 101.28 | 97.55 | 99.90 | -0.07 | -0.07% | 1 | 0 | 27.00% |
| NFLX241220P00705000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 126.70 | 110.50 | 114.80 | 0.00 | - | 2 | 1 | 26.30% |
| NFLX250117P00705000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 158.45 | 115.20 | 117.85 | 0.00 | - | 6 | 4 | 26.59% |
| NFLX251219P00705000 | 2023-12-01 3:58PM EDT | 2025-12-19 | 242.45 | 225.35 | 229.75 | 0.00 | - | 2 | 1 | 53.80% |
