La bourse ferme dans 2 h 30 min
CAC 40
7 993,97 +79,32 (+1,00 %) Euro Stoxx 50
4 936,44 +45,83 (+0,94 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0800 +0,0073 (+0,68 %) Gold future
2 309,50 -0,10 (-0,00 %) Bitcoin EUR
56 147,58 +1 839,98 (+3,39 %)
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:810.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00810000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| NFLX240517C00810000 | 2024-04-22 12:32PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 176 | 25.00% |
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 2024-05-24 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| NFLX240531C00810000 | 2024-04-19 9:40AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NFLX240621C00810000 | 2024-04-19 10:37AM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 75 | 25.00% |
| NFLX240719C00810000 | 2024-04-26 9:42AM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 15 | 49 | 12.50% |
| NFLX240920C00810000 | 2024-04-26 10:56AM EDT | 2024-09-20 | 2.31 | 0.00 | 0.00 | 0.00 | - | 13 | 113 | 12.50% |
| NFLX241220C00810000 | 2024-04-19 11:37AM EDT | 2024-12-20 | 9.69 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 6.25% |
| NFLX250117C00810000 | 2024-04-18 3:46PM EDT | 2025-01-17 | 26.95 | 0.00 | 0.00 | 0.00 | - | 75 | 57 | 6.25% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 2025-03-21 | 39.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| NFLX251219C00810000 | 2024-04-19 10:03AM EDT | 2025-12-19 | 52.46 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| NFLX260116C00810000 | 2024-05-02 11:10AM EDT | 2026-01-16 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| NFLX261218C00810000 | 2024-04-29 10:36AM EDT | 2026-12-18 | 78.85 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00810000 | 2024-03-20 11:36AM EDT | 2024-06-21 | 188.83 | 251.25 | 256.35 | 0.00 | - | 2 | 0 | 75.94% |
| NFLX240920P00810000 | 2024-01-25 4:37PM EDT | 2024-09-20 | 254.14 | 223.45 | 229.45 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 2024-12-20 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250117P00810000 | 2023-09-13 2:08PM EDT | 2025-01-17 | 392.91 | 449.55 | 458.55 | 0.00 | - | - | 0 | 147.22% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 2025-12-19 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 97.33% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 217.61 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
