La bourse ferme dans 3 h 54 min
CAC 40
7 956,63 +41,98 (+0,53 %) Euro Stoxx 50
4 915,16 +24,55 (+0,50 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0750 +0,0023 (+0,22 %) Gold future
2 307,90 -1,70 (-0,07 %) Bitcoin EUR
55 023,29 +933,18 (+1,73 %)
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:740.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00740000 | 2024-04-23 11:48AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 50.00% |
| NFLX240510C00740000 | 2024-04-19 10:19AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| NFLX240517C00740000 | 2024-05-02 1:49PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 25.00% |
| NFLX240524C00740000 | 2024-04-23 10:33AM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| NFLX240531C00740000 | 2024-04-24 10:23AM EDT | 2024-05-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| NFLX240621C00740000 | 2024-05-01 12:34PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 221 | 12.50% |
| NFLX240719C00740000 | 2024-04-29 10:58AM EDT | 2024-07-19 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| NFLX240920C00740000 | 2024-05-02 3:35PM EDT | 2024-09-20 | 6.32 | 0.00 | 0.00 | 0.00 | - | 11 | 581 | 6.25% |
| NFLX241018C00740000 | 2024-04-26 11:20AM EDT | 2024-10-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 6.25% |
| NFLX241220C00740000 | 2024-05-01 11:13AM EDT | 2024-12-20 | 13.98 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| NFLX250117C00740000 | 2024-04-22 10:17AM EDT | 2025-01-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 123 | 6.25% |
| NFLX250321C00740000 | 2024-05-02 3:50PM EDT | 2025-03-21 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| NFLX250620C00740000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 34.97 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 6.25% |
| NFLX251219C00740000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| NFLX260116C00740000 | 2024-04-24 3:14PM EDT | 2026-01-16 | 63.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| NFLX261218C00740000 | 2024-04-30 1:03PM EDT | 2026-12-18 | 93.63 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00740000 | 2024-04-19 9:59AM EDT | 2024-05-10 | 168.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00740000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 180.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 2024-06-21 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 2024-07-19 | 137.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 2024-09-20 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX241220P00740000 | 2024-04-22 9:40AM EDT | 2024-12-20 | 191.75 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| NFLX250117P00740000 | 2023-09-13 1:49PM EDT | 2025-01-17 | 320.11 | 379.65 | 388.85 | 0.00 | - | - | 0 | 139.78% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 2025-03-21 | 189.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 2025-06-20 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 2025-12-19 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 48.92% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 2026-01-16 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 2026-12-18 | 191.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
