La bourse ferme dans 1 h 51 min
CAC 40
7 973,32 +58,67 (+0,74 %) Euro Stoxx 50
4 923,60 +32,99 (+0,67 %) Dow Jones
38 724,42 +498,76 (+1,30 %) EUR/USD
1,0783 +0,0056 (+0,52 %) Gold future
2 309,70 +0,10 (+0,00 %) Bitcoin EUR
57 148,02 +2 970,69 (+5,48 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:39AM EDT. Marché ouvert.
Prix d’exercice:710.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00710000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| NFLX240510C00710000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 0.74 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 25.00% |
| NFLX240517C00710000 | 2024-05-01 11:48AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 237 | 25.00% |
| NFLX240524C00710000 | 2024-05-01 9:43AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| NFLX240531C00710000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| NFLX240621C00710000 | 2024-05-01 12:10PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 12.50% |
| NFLX240719C00710000 | 2024-04-29 2:20PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 12.50% |
| NFLX240920C00710000 | 2024-04-26 3:10PM EDT | 2024-09-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 6.25% |
| NFLX241018C00710000 | 2024-05-01 9:49AM EDT | 2024-10-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| NFLX241220C00710000 | 2024-05-02 2:17PM EDT | 2024-12-20 | 21.65 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 6.25% |
| NFLX250117C00710000 | 2024-05-02 2:10PM EDT | 2025-01-17 | 26.27 | 0.00 | 0.00 | 0.00 | - | 3 | 340 | 6.25% |
| NFLX250321C00710000 | 2024-05-02 3:15PM EDT | 2025-03-21 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| NFLX251219C00710000 | 2024-04-29 10:36AM EDT | 2025-12-19 | 70.47 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| NFLX260116C00710000 | 2024-04-22 12:43PM EDT | 2026-01-16 | 68.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NFLX261218C00710000 | 2024-05-01 2:34PM EDT | 2026-12-18 | 104.00 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00710000 | 2024-04-17 2:45PM EDT | 2024-05-03 | 97.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240510P00710000 | 2024-04-23 11:41AM EDT | 2024-05-10 | 140.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00710000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 156.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 2024-06-21 | 91.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NFLX240719P00710000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 106.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00710000 | 2024-04-25 3:08PM EDT | 2024-09-20 | 146.40 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NFLX241018P00710000 | 2024-04-25 3:17PM EDT | 2024-10-18 | 147.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX241220P00710000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 116.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX250117P00710000 | 2024-04-30 11:47AM EDT | 2025-01-17 | 162.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 2025-03-21 | 166.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 90.35% |
| NFLX260116P00710000 | 2024-03-26 2:21PM EDT | 2026-01-16 | 143.93 | 171.10 | 175.70 | 0.00 | - | 4 | 4 | 26.36% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 2026-12-18 | 189.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
