La bourse ferme dans 3 h 48 min
CAC 40
7 957,22 +42,57 (+0,54 %) Euro Stoxx 50
4 915,16 +24,55 (+0,50 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0749 +0,0022 (+0,20 %) Gold future
2 306,60 -3,00 (-0,13 %) Bitcoin EUR
54 998,44 +854,23 (+1,58 %)
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:770.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00770000 | 2024-04-23 9:31AM EDT | 2024-05-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| NFLX240510C00770000 | 2024-04-23 12:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| NFLX240517C00770000 | 2024-05-02 3:22PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| NFLX240524C00770000 | 2024-04-18 9:51AM EDT | 2024-05-24 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NFLX240621C00770000 | 2024-05-01 2:50PM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 2,559 | 12.50% |
| NFLX240719C00770000 | 2024-04-23 1:50PM EDT | 2024-07-19 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 12.50% |
| NFLX240920C00770000 | 2024-05-01 3:55PM EDT | 2024-09-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 12.50% |
| NFLX241018C00770000 | 2024-05-02 3:00PM EDT | 2024-10-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| NFLX241220C00770000 | 2024-05-02 10:27AM EDT | 2024-12-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| NFLX250117C00770000 | 2024-05-02 9:41AM EDT | 2025-01-17 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 6.25% |
| NFLX250321C00770000 | 2024-04-22 1:45PM EDT | 2025-03-21 | 22.09 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| NFLX251219C00770000 | 2024-03-19 1:54PM EDT | 2025-12-19 | 87.80 | 78.25 | 85.20 | 0.00 | - | 1 | 9 | 50.66% |
| NFLX260116C00770000 | 2024-04-19 2:37PM EDT | 2026-01-16 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| NFLX261218C00770000 | 2024-04-23 10:00AM EDT | 2026-12-18 | 90.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00770000 | 2024-04-19 2:10PM EDT | 2024-05-17 | 210.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240621P00770000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 210.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX240719P00770000 | 2024-04-18 11:15AM EDT | 2024-07-19 | 157.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920P00770000 | 2024-04-18 1:35PM EDT | 2024-09-20 | 165.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 2024-12-20 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00770000 | 2023-09-13 3:31PM EDT | 2025-01-17 | 357.03 | 409.75 | 418.40 | 0.00 | - | - | 0 | 143.05% |
| NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 48.49% |
