La bourse ferme dans 1 h 19 min
CAC 40
7 987,52 +72,87 (+0,92 %) Euro Stoxx 50
4 933,06 +42,45 (+0,87 %) Dow Jones
38 648,12 +422,46 (+1,11 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 301,30 -8,30 (-0,36 %) Bitcoin EUR
57 326,05 +3 113,83 (+5,74 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:11AM EDT. Marché ouvert.
Prix d’exercice:790.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00790000 | 2024-04-24 1:28PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 11 | 207.03% |
| NFLX240510C00790000 | 2024-04-22 1:26PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 88.96% |
| NFLX240517C00790000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.61 | 0.00 | 0.28 | +0.58 | +1,933.34% | 2 | 97 | 62.21% |
| NFLX240524C00790000 | 2024-05-02 3:01PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 3 | 48.44% |
| NFLX240531C00790000 | 2024-04-19 3:14PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.85 | 0.00 | - | 12 | 1 | 51.20% |
| NFLX240621C00790000 | 2024-04-22 9:30AM EDT | 2024-06-21 | 0.27 | 0.01 | 0.13 | 0.00 | - | 1 | 79 | 33.79% |
| NFLX240719C00790000 | 2024-04-19 2:57PM EDT | 2024-07-19 | 1.29 | 0.82 | 0.97 | 0.00 | - | 52 | 61 | 35.22% |
| NFLX240920C00790000 | 2024-04-29 3:15PM EDT | 2024-09-20 | 2.90 | 3.50 | 3.65 | 0.00 | - | 10 | 95 | 33.53% |
| NFLX241018C00790000 | 2024-04-25 3:30PM EDT | 2024-10-18 | 6.60 | 6.25 | 7.75 | 0.00 | - | - | 10 | 36.74% |
| NFLX241220C00790000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 11.53 | 11.45 | 11.90 | 0.00 | - | 14 | 35 | 35.45% |
| NFLX250117C00790000 | 2024-04-23 1:16PM EDT | 2025-01-17 | 16.70 | 14.40 | 14.85 | 0.00 | - | 1 | 146 | 35.90% |
| NFLX250321C00790000 | 2024-04-12 2:17PM EDT | 2025-03-21 | 43.70 | 20.60 | 22.75 | 0.00 | - | 1 | 16 | 37.38% |
| NFLX251219C00790000 | 2023-09-06 12:46PM EDT | 2025-12-19 | 37.05 | 15.05 | 22.05 | 0.00 | - | 2 | 0 | 27.20% |
| NFLX260116C00790000 | 2024-04-02 1:33PM EDT | 2026-01-16 | 77.64 | 53.10 | 56.35 | 0.00 | - | 2 | 15 | 39.91% |
| NFLX261218C00790000 | 2024-04-11 3:01PM EDT | 2026-12-18 | 127.07 | 85.30 | 92.15 | 0.00 | - | 3 | 7 | 42.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00790000 | 2024-04-23 1:32PM EDT | 2024-05-03 | 213.97 | 216.10 | 221.20 | 0.00 | - | - | 0 | 292.97% |
| NFLX240517P00790000 | 2024-04-19 3:50PM EDT | 2024-05-17 | 234.37 | 217.05 | 220.75 | 0.00 | - | 2 | 0 | 79.49% |
| NFLX240621P00790000 | 2024-04-23 1:30PM EDT | 2024-06-21 | 213.16 | 216.70 | 219.35 | 0.00 | - | 8 | 0 | 46.56% |
| NFLX240719P00790000 | 2024-04-18 11:19AM EDT | 2024-07-19 | 175.15 | 216.35 | 220.10 | 0.00 | - | - | 0 | 40.36% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 2024-12-20 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00790000 | 2024-02-05 12:07PM EDT | 2025-01-17 | 229.85 | 194.35 | 201.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 96.89% |
| NFLX260116P00790000 | 2024-03-06 11:34AM EDT | 2026-01-16 | 217.80 | 190.00 | 195.25 | 0.00 | - | 2 | 3 | 0.00% |
