La bourse est fermée
Dow Jones
38 964,55 +80,29 (+0,21 %) Nasdaq
16 287,12 -45,44 (-0,28 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0760 +0,0001 (+0,01 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 935,76 -1 351,29 (-2,28 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:56AM EDT. Marché ouvert.
Prix d’exercice:715.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00715000 | 2024-05-08 10:03AM EDT | 2024-05-17 | 0.10 | 0.09 | 0.16 | +0.02 | +28.57% | 2 | 173 | 39.84% |
| NFLX240621C00715000 | 2024-05-08 9:57AM EDT | 2024-06-21 | 1.81 | 1.76 | 1.92 | +0.61 | +50.83% | 17 | 230 | 28.68% |
| NFLX240719C00715000 | 2024-05-08 10:03AM EDT | 2024-07-19 | 8.55 | 8.75 | 9.15 | +1.65 | +23.91% | 5 | 76 | 35.02% |
| NFLX241220C00715000 | 2024-04-23 9:38AM EDT | 2024-12-20 | 21.20 | 36.50 | 36.95 | 0.00 | - | 2 | 12 | 37.05% |
| NFLX250117C00715000 | 2024-05-08 10:41AM EDT | 2025-01-17 | 42.35 | 41.75 | 42.55 | +17.17 | +68.19% | 2 | 237 | 37.86% |
| NFLX251219C00715000 | 2024-05-08 11:37AM EDT | 2025-12-19 | 94.40 | 94.25 | 79.65 | +45.65 | +93.64% | 2 | 10 | 37.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00715000 | 2024-04-08 11:21AM EDT | 2024-05-17 | 90.72 | 97.20 | 102.00 | 0.00 | - | 1 | 0 | 55.93% |
| NFLX240621P00715000 | 2024-04-11 11:01AM EDT | 2024-06-21 | 105.30 | 98.65 | 101.00 | 0.00 | - | 2 | 0 | 20.53% |
| NFLX240719P00715000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 110.50 | 101.40 | 104.25 | 0.00 | - | - | 0 | 26.19% |
| NFLX250117P00715000 | 2024-03-08 4:32PM EDT | 2025-01-17 | 137.95 | 115.45 | 119.20 | 0.00 | - | 4 | 4 | 24.81% |
