La bourse ferme dans 3 h 9 min
CAC 40
7 961,11 +46,46 (+0,59 %) Euro Stoxx 50
4 915,70 +25,09 (+0,51 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0756 +0,0029 (+0,27 %) Gold future
2 307,00 -2,60 (-0,11 %) Bitcoin EUR
54 954,75 +3,90 (+0,01 %)
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:850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00850000 | 2024-04-26 12:12PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
| NFLX240510C00850000 | 2024-05-02 11:09AM EDT | 2024-05-10 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NFLX240517C00850000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 308 | 50.00% |
| NFLX240524C00850000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 199 | 25.00% |
| NFLX240531C00850000 | 2024-04-18 10:18AM EDT | 2024-05-31 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NFLX240621C00850000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,147 | 25.00% |
| NFLX240719C00850000 | 2024-04-29 12:17PM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 12.50% |
| NFLX240920C00850000 | 2024-05-02 1:11PM EDT | 2024-09-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 12.50% |
| NFLX241220C00850000 | 2024-05-01 12:12PM EDT | 2024-12-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| NFLX250117C00850000 | 2024-04-30 11:10AM EDT | 2025-01-17 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 12.50% |
| NFLX250321C00850000 | 2024-04-18 2:10PM EDT | 2025-03-21 | 27.45 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| NFLX251219C00850000 | 2024-04-22 10:23AM EDT | 2025-12-19 | 34.67 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| NFLX260116C00850000 | 2024-04-18 10:25AM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 17 | 34 | 6.25% |
| NFLX261218C00850000 | 2024-04-22 10:19AM EDT | 2026-12-18 | 66.52 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00850000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 277.35 | 222.00 | 231.25 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00850000 | 2024-03-11 2:30PM EDT | 2024-06-21 | 245.81 | 229.65 | 233.15 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 70.72% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 2024-09-20 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 2024-12-20 | 225.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00850000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 273.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
