La bourse ferme dans 5 h 54 min
CAC 40
7 964,07 +49,42 (+0,62 %) Euro Stoxx 50
4 917,30 +26,69 (+0,55 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0748 +0,0021 (+0,19 %) Gold future
2 309,10 -0,50 (-0,02 %) Bitcoin EUR
55 275,89 +1 581,02 (+2,94 %)
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:730.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00730000 | 2024-04-24 10:46AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240510C00730000 | 2024-04-23 3:57PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240517C00730000 | 2024-05-02 3:13PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NFLX240524C00730000 | 2024-05-02 2:57PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NFLX240531C00730000 | 2024-04-19 1:45PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NFLX240621C00730000 | 2024-05-02 2:41PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NFLX240719C00730000 | 2024-04-30 3:44PM EDT | 2024-07-19 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240920C00730000 | 2024-04-30 10:22AM EDT | 2024-09-20 | 6.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX241018C00730000 | 2024-04-29 2:54PM EDT | 2024-10-18 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX241220C00730000 | 2024-05-02 11:23AM EDT | 2024-12-20 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250117C00730000 | 2024-05-02 11:52AM EDT | 2025-01-17 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250321C00730000 | 2024-05-02 10:42AM EDT | 2025-03-21 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219C00730000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 63.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX260116C00730000 | 2024-04-22 12:42PM EDT | 2026-01-16 | 63.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218C00730000 | 2024-04-24 10:38AM EDT | 2026-12-18 | 100.05 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00730000 | 2024-04-05 3:20PM EDT | 2024-05-03 | 100.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240510P00730000 | 2024-04-16 1:33PM EDT | 2024-05-10 | 115.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00730000 | 2024-04-24 2:22PM EDT | 2024-05-17 | 176.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 2024-05-24 | 170.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 2024-06-21 | 118.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 122.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 2024-09-20 | 127.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00730000 | 2024-02-08 4:02PM EDT | 2024-12-20 | 177.09 | 143.80 | 148.60 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00730000 | 2024-03-08 2:16PM EDT | 2025-01-17 | 147.78 | 125.20 | 128.30 | 0.00 | - | 1 | 34 | 0.00% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 2025-12-19 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 91.57% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 2026-01-16 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 22.65% |
