La bourse ferme dans 3 h 59 min
CAC 40
7 957,00 +42,35 (+0,54 %) Euro Stoxx 50
4 915,08 +24,47 (+0,50 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0752 +0,0024 (+0,23 %) Gold future
2 307,40 -2,20 (-0,10 %) Bitcoin EUR
55 071,54 +845,50 (+1,56 %)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00720000 | 2024-04-25 11:17AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| NFLX240510C00720000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 60 | 25.00% |
| NFLX240517C00720000 | 2024-05-02 12:24PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 453 | 25.00% |
| NFLX240524C00720000 | 2024-04-30 10:13AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| NFLX240531C00720000 | 2024-04-26 3:49PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| NFLX240621C00720000 | 2024-05-01 12:31PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 30 | 177 | 12.50% |
| NFLX240719C00720000 | 2024-05-01 2:05PM EDT | 2024-07-19 | 2.44 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 12.50% |
| NFLX240920C00720000 | 2024-05-02 11:22AM EDT | 2024-09-20 | 7.98 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 6.25% |
| NFLX241018C00720000 | 2024-05-02 1:42PM EDT | 2024-10-18 | 12.36 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 6.25% |
| NFLX241220C00720000 | 2024-04-30 12:30PM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| NFLX250117C00720000 | 2024-05-02 11:40AM EDT | 2025-01-17 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 6.25% |
| NFLX250321C00720000 | 2024-05-02 3:24PM EDT | 2025-03-21 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| NFLX250620C00720000 | 2024-05-01 10:48AM EDT | 2025-06-20 | 39.65 | 0.00 | 0.00 | 0.00 | - | 201 | 427 | 3.13% |
| NFLX251219C00720000 | 2024-04-24 1:01PM EDT | 2025-12-19 | 62.79 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| NFLX260116C00720000 | 2024-04-22 12:42PM EDT | 2026-01-16 | 66.03 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| NFLX261218C00720000 | 2024-04-30 1:03PM EDT | 2026-12-18 | 98.88 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00720000 | 2024-04-01 12:43PM EDT | 2024-05-10 | 112.50 | 158.65 | 165.55 | 0.00 | - | - | 0 | 136.61% |
| NFLX240517P00720000 | 2024-04-18 11:16AM EDT | 2024-05-17 | 107.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240524P00720000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 164.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00720000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 111.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 2024-07-19 | 114.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00720000 | 2024-04-26 1:34PM EDT | 2024-09-20 | 159.96 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 2024-12-20 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 0.00% |
| NFLX250117P00720000 | 2024-04-22 10:34AM EDT | 2025-01-17 | 179.84 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 2025-03-21 | 171.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620P00720000 | 2024-04-23 11:20AM EDT | 2025-06-20 | 167.58 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 47.93% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 2026-01-16 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 17.73% |
