La bourse ferme dans 8 h 23 min
CAC 40
7 914,65 -70,28 (-0,88 %) Euro Stoxx 50
4 890,61 -30,61 (-0,62 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0733 +0,0006 (+0,05 %) Gold future
2 307,50 -2,10 (-0,09 %) Bitcoin EUR
55 320,40 +1 530,09 (+2,84 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:820.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00820000 | 2024-04-17 12:51PM EDT | 2024-05-03 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX240510C00820000 | 2024-04-16 10:00AM EDT | 2024-05-10 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NFLX240517C00820000 | 2024-04-24 11:42AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240524C00820000 | 2024-04-18 11:04AM EDT | 2024-05-24 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NFLX240531C00820000 | 2024-04-23 12:20PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NFLX240621C00820000 | 2024-04-19 3:36PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX240719C00820000 | 2024-05-01 3:40PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| NFLX240920C00820000 | 2024-04-24 2:53PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX241018C00820000 | 2024-04-24 3:41PM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NFLX241220C00820000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 7.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX250117C00820000 | 2024-04-30 11:33AM EDT | 2025-01-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 2025-03-21 | 39.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NFLX250620C00820000 | 2024-04-29 3:09PM EDT | 2025-06-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| NFLX251219C00820000 | 2024-03-13 2:41PM EDT | 2025-12-19 | 71.85 | 69.60 | 73.35 | 0.00 | - | 12 | 128 | 49.96% |
| NFLX260116C00820000 | 2024-04-17 1:15PM EDT | 2026-01-16 | 69.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218C00820000 | 2024-04-19 2:00PM EDT | 2026-12-18 | 77.75 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00820000 | 2024-04-23 10:15AM EDT | 2024-05-10 | 255.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240517P00820000 | 2024-02-01 12:25PM EDT | 2024-05-17 | 254.23 | 198.25 | 202.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00820000 | 2024-03-15 12:16PM EDT | 2024-06-21 | 211.35 | 196.10 | 199.30 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250117P00820000 | 2023-06-30 3:31PM EDT | 2025-01-17 | 378.95 | 389.80 | 398.60 | 0.00 | - | 2 | 0 | 110.64% |
| NFLX250620P00820000 | 2024-02-13 12:44PM EDT | 2025-06-20 | 264.75 | 219.45 | 226.40 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 2025-12-19 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 97.99% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 2026-01-16 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 95.77% |
| NFLX261218P00820000 | 2024-03-06 11:34AM EDT | 2026-12-18 | 252.79 | 226.10 | 235.00 | 0.00 | - | 2 | 2 | 0.00% |
