Marchés français ouverture 1 h 52 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0738 +0,0010 (+0,10 %) HANG SENG
18 413,79 +206,66 (+1,14 %) Bitcoin EUR
55 468,16 +2 109,59 (+3,95 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00750000 | 2024-05-02 12:37PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240510C00750000 | 2024-05-02 3:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NFLX240517C00750000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| NFLX240524C00750000 | 2024-05-02 3:00PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX240531C00750000 | 2024-05-02 12:07PM EDT | 2024-05-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240621C00750000 | 2024-05-01 2:31PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240719C00750000 | 2024-04-30 1:21PM EDT | 2024-07-19 | 1.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NFLX240920C00750000 | 2024-05-02 12:10PM EDT | 2024-09-20 | 5.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NFLX241018C00750000 | 2024-04-29 12:39PM EDT | 2024-10-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NFLX241220C00750000 | 2024-05-02 9:48AM EDT | 2024-12-20 | 14.69 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NFLX250117C00750000 | 2024-05-02 3:27PM EDT | 2025-01-17 | 19.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250321C00750000 | 2024-04-24 9:51AM EDT | 2025-03-21 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219C00750000 | 2024-04-22 10:04AM EDT | 2025-12-19 | 52.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX260116C00750000 | 2024-04-23 10:59AM EDT | 2026-01-16 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218C00750000 | 2024-04-26 10:46AM EDT | 2026-12-18 | 92.84 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00750000 | 2024-04-22 1:19PM EDT | 2024-05-03 | 199.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240517P00750000 | 2024-04-12 10:26AM EDT | 2024-05-17 | 125.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX240621P00750000 | 2024-04-16 10:29AM EDT | 2024-06-21 | 134.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240719P00750000 | 2024-04-17 2:23PM EDT | 2024-07-19 | 142.66 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NFLX240920P00750000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 195.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00750000 | 2024-04-15 10:40AM EDT | 2024-12-20 | 145.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00750000 | 2024-02-13 3:15PM EDT | 2025-01-17 | 199.40 | 155.45 | 161.85 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX251219P00750000 | 2024-04-22 11:25AM EDT | 2025-12-19 | 209.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX260116P00750000 | 2024-02-05 4:06PM EDT | 2026-01-16 | 207.87 | 183.65 | 189.25 | 0.00 | - | 4 | 2 | 15.23% |
