La bourse ferme dans 54 min
CAC 40
7 958,76 +44,11 (+0,56 %) Euro Stoxx 50
4 917,53 +26,92 (+0,55 %) Dow Jones
38 534,00 +308,34 (+0,81 %) EUR/USD
1,0757 +0,0030 (+0,28 %) Gold future
2 296,50 -13,10 (-0,57 %) Bitcoin EUR
57 208,17 +2 471,44 (+4,52 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:36AM EDT. Marché ouvert.
Prix d’exercice:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00800000 | 2024-04-26 12:13PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 159 | 181.25% |
| NFLX240510C00800000 | 2024-05-01 2:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.40 | 0.00 | - | 20 | 222 | 90.33% |
| NFLX240517C00800000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.89 | 0.00 | 0.27 | 0.00 | - | 6 | 547 | 63.09% |
| NFLX240524C00800000 | 2024-04-22 3:41PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.41 | 0.00 | - | 12 | 13 | 54.64% |
| NFLX240531C00800000 | 2024-04-26 1:53PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.51 | 0.00 | - | 2 | 14 | 53.44% |
| NFLX240621C00800000 | 2024-05-02 1:45PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.38 | 0.00 | - | 9 | 620 | 39.11% |
| NFLX240719C00800000 | 2024-05-03 9:58AM EDT | 2024-07-19 | 0.85 | 0.71 | 0.86 | +0.15 | +21.43% | 1 | 157 | 35.17% |
| NFLX240920C00800000 | 2024-05-01 11:09AM EDT | 2024-09-20 | 2.20 | 3.05 | 3.25 | 0.00 | - | 1 | 388 | 33.22% |
| NFLX241018C00800000 | 2024-04-29 12:39PM EDT | 2024-10-18 | 5.15 | 4.85 | 6.00 | 0.00 | - | 2 | 19 | 34.89% |
| NFLX241220C00800000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 8.91 | 10.50 | 11.00 | 0.00 | - | 1 | 628 | 35.07% |
| NFLX250117C00800000 | 2024-05-02 3:21PM EDT | 2025-01-17 | 13.75 | 13.55 | 14.15 | +0.85 | +7.05% | 1 | 1,022 | 35.79% |
| NFLX250321C00800000 | 2024-04-18 3:54PM EDT | 2025-03-21 | 37.50 | 19.80 | 21.00 | 0.00 | - | 11 | 30 | 36.70% |
| NFLX250620C00800000 | 2024-04-30 3:34PM EDT | 2025-06-20 | 26.78 | 26.15 | 31.10 | 0.00 | - | 6 | 254 | 37.70% |
| NFLX251219C00800000 | 2024-04-22 10:13AM EDT | 2025-12-19 | 43.64 | 49.75 | 52.50 | 0.00 | - | 2 | 37 | 39.71% |
| NFLX260116C00800000 | 2024-04-30 3:52PM EDT | 2026-01-16 | 48.70 | 52.85 | 57.45 | 0.00 | - | 2 | 96 | 40.58% |
| NFLX261218C00800000 | 2024-04-29 10:57AM EDT | 2026-12-18 | 81.30 | 83.15 | 91.80 | 0.00 | - | 3 | 167 | 42.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00800000 | 2024-04-26 12:17PM EDT | 2024-05-03 | 243.61 | 223.75 | 230.55 | 0.00 | - | 2 | 0 | 364.84% |
| NFLX240517P00800000 | 2024-04-24 2:56PM EDT | 2024-05-17 | 247.65 | 225.85 | 228.95 | 0.00 | - | 189 | 0 | 96.20% |
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 2024-06-21 | 191.52 | 233.15 | 236.60 | 0.00 | - | 2 | 0 | 73.36% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240920P00800000 | 2024-04-24 2:38PM EDT | 2024-09-20 | 243.55 | 226.00 | 229.75 | 0.00 | - | 23 | 5 | 36.26% |
| NFLX241220P00800000 | 2024-04-25 3:47PM EDT | 2024-12-20 | 236.50 | 225.90 | 229.90 | 0.00 | - | 1 | 1 | 28.50% |
| NFLX250117P00800000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 245.32 | 225.35 | 229.25 | 0.00 | - | 4 | 0 | 26.07% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 2025-03-21 | 194.58 | 223.05 | 232.50 | 0.00 | - | - | 0 | 26.83% |
| NFLX250620P00800000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 244.40 | 206.15 | 211.85 | 0.00 | - | - | 1 | 0.00% |
| NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 2025-12-19 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 79.71% |
| NFLX260116P00800000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 325.25 | 305.00 | 315.00 | 0.00 | - | 2 | 0 | 50.16% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 2026-12-18 | 267.47 | 244.05 | 252.00 | 0.00 | - | 1 | 2 | 23.48% |
