La bourse ferme dans 32 min
CAC 40
7 954,27 +39,62 (+0,50 %) Euro Stoxx 50
4 917,15 +26,54 (+0,54 %) Dow Jones
38 555,76 +330,10 (+0,86 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 299,90 -9,70 (-0,42 %) Bitcoin EUR
57 329,84 +2 464,64 (+4,49 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:58AM EDT. Marché ouvert.
Prix d’exercice:860.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00860000 | 2024-04-29 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
| NFLX240510C00860000 | 2024-05-03 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.33 | +0.03 | +150.00% | 1 | 52 | 104.79% |
| NFLX240517C00860000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 35 | 76.56% |
| NFLX240524C00860000 | 2024-04-16 12:12PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.88 | 0.00 | - | 2 | 17 | 70.95% |
| NFLX240531C00860000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 1.20 | 0.00 | 1.01 | 0.00 | - | - | 6 | 62.92% |
| NFLX240621C00860000 | 2024-05-02 11:26AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.08 | 0.00 | - | 20 | 102 | 38.92% |
| NFLX240719C00860000 | 2024-04-24 11:07AM EDT | 2024-07-19 | 0.30 | 0.24 | 0.38 | 0.00 | - | 1 | 14 | 36.99% |
| NFLX240920C00860000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 1.21 | 1.41 | 1.69 | 0.00 | - | 1 | 90 | 34.19% |
| NFLX241220C00860000 | 2024-04-23 10:14AM EDT | 2024-12-20 | 6.26 | 6.45 | 6.75 | 0.00 | - | 23 | 37 | 35.25% |
| NFLX250117C00860000 | 2024-05-02 11:43AM EDT | 2025-01-17 | 7.70 | 8.60 | 9.15 | 0.00 | - | 1 | 68 | 35.93% |
| NFLX250321C00860000 | 2024-04-30 1:01PM EDT | 2025-03-21 | 11.43 | 12.85 | 15.65 | 0.00 | - | 1 | 1 | 37.52% |
| NFLX250620C00860000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 17.60 | 20.45 | 23.10 | 0.00 | - | 1 | 94 | 37.63% |
| NFLX251219C00860000 | 2023-10-20 1:41PM EDT | 2025-12-19 | 16.00 | 19.00 | 26.00 | 0.00 | - | 1 | 3 | 32.69% |
| NFLX260116C00860000 | 2024-04-18 2:08PM EDT | 2026-01-16 | 61.30 | 42.20 | 45.20 | 0.00 | - | 48 | 40 | 39.74% |
| NFLX261218C00860000 | 2024-04-29 11:40AM EDT | 2026-12-18 | 72.90 | 71.20 | 78.60 | +5.38 | +7.97% | 7 | 64 | 41.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00860000 | 2024-04-16 11:00AM EDT | 2024-05-10 | 239.39 | 280.70 | 287.55 | 0.00 | - | - | 0 | 160.18% |
| NFLX240517P00860000 | 2024-04-26 9:56AM EDT | 2024-05-17 | 302.10 | 281.50 | 285.85 | 0.00 | - | 2 | 0 | 101.42% |
| NFLX240920P00860000 | 2024-03-11 9:42AM EDT | 2024-09-20 | 253.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX241220P00860000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 248.97 | 281.90 | 285.75 | 0.00 | - | 2 | 0 | 25.64% |
| NFLX250117P00860000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 257.11 | 243.80 | 247.30 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620P00860000 | 2024-04-12 3:27PM EDT | 2025-06-20 | 249.17 | 279.00 | 288.00 | 0.00 | - | 4 | 0 | 23.00% |
| NFLX251219P00860000 | 2023-09-13 1:20PM EDT | 2025-12-19 | 440.66 | 499.50 | 509.00 | 0.00 | - | - | 0 | 101.91% |
