La bourse ferme dans 6 h 49 min
CAC 40
7 952,91 +38,26 (+0,48 %) Euro Stoxx 50
4 913,75 +23,14 (+0,47 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0745 +0,0017 (+0,16 %) Gold future
2 308,00 -1,60 (-0,07 %) Bitcoin EUR
55 288,88 +1 436,54 (+2,67 %)
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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00760000 | 2024-04-23 2:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NFLX240510C00760000 | 2024-04-25 2:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240517C00760000 | 2024-04-30 1:15PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NFLX240524C00760000 | 2024-04-19 10:47AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240531C00760000 | 2024-04-29 9:54AM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240621C00760000 | 2024-04-29 10:40AM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240719C00760000 | 2024-05-01 10:16AM EDT | 2024-07-19 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX240920C00760000 | 2024-05-02 10:16AM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241018C00760000 | 2024-04-29 12:57PM EDT | 2024-10-18 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX241220C00760000 | 2024-05-01 9:34AM EDT | 2024-12-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250117C00760000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 16.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX250321C00760000 | 2024-04-29 2:00PM EDT | 2025-03-21 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250620C00760000 | 2024-04-24 12:21PM EDT | 2025-06-20 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219C00760000 | 2024-03-01 1:23PM EDT | 2025-12-19 | 84.63 | 78.00 | 86.95 | 0.00 | - | 1 | 10 | 50.53% |
| NFLX260116C00760000 | 2024-04-23 11:11AM EDT | 2026-01-16 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX261218C00760000 | 2024-04-25 10:04AM EDT | 2026-12-18 | 90.51 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00760000 | 2024-04-19 2:10PM EDT | 2024-05-10 | 200.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240517P00760000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 204.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 2024-06-21 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 316.66% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 2024-07-19 | 149.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00760000 | 2024-04-26 10:28AM EDT | 2024-09-20 | 203.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 2024-12-20 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250117P00760000 | 2024-02-21 12:42PM EDT | 2025-01-17 | 193.39 | 151.00 | 156.05 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 2025-06-20 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 0.00% |
