Marchés français ouverture 6 h 33 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 165,01 -37,36 (-0,10 %) EUR/USD
1,0747 -0,0005 (-0,04 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 044,08 -1 128,65 (-1,94 %)
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:870.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00870000 | 2024-04-18 3:12PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 73.83% |
| NFLX240621C00870000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.20 | 0.00 | - | 2 | 160 | 40.82% |
| NFLX240719C00870000 | 2024-05-08 10:25AM EDT | 2024-07-19 | 0.62 | 0.45 | 0.66 | +0.19 | +44.19% | 1 | 15 | 37.13% |
| NFLX240920C00870000 | 2024-05-03 9:57AM EDT | 2024-09-20 | 1.32 | 2.32 | 2.46 | 0.00 | - | 1 | 89 | 33.63% |
| NFLX241220C00870000 | 2024-04-18 2:44PM EDT | 2024-12-20 | 15.15 | 8.85 | 9.60 | 0.00 | - | 150 | 122 | 35.38% |
| NFLX250117C00870000 | 2024-05-08 12:04PM EDT | 2025-01-17 | 13.32 | 12.05 | 12.45 | +1.97 | +17.36% | 3 | 50 | 35.91% |
| NFLX250321C00870000 | 2024-04-03 11:45AM EDT | 2025-03-21 | 29.40 | 13.25 | 15.40 | 0.00 | - | 3 | 3 | 34.28% |
| NFLX251219C00870000 | 2024-03-12 1:05PM EDT | 2025-12-19 | 56.74 | 61.20 | 64.20 | 0.00 | - | 2 | 3 | 44.27% |
| NFLX260116C00870000 | 2024-05-06 2:42PM EDT | 2026-01-16 | 47.91 | 50.15 | 55.55 | 0.00 | - | 2 | 9 | 40.32% |
| NFLX261218C00870000 | 2024-04-19 2:07PM EDT | 2026-12-18 | 67.43 | 84.05 | 91.35 | 0.00 | - | 4 | 9 | 41.97% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00870000 | 2024-04-05 3:37PM EDT | 2024-05-17 | 234.10 | 288.60 | 292.95 | 0.00 | - | 1 | 0 | 257.39% |
| NFLX240621P00870000 | 2024-01-22 1:20PM EDT | 2024-06-21 | 383.75 | 295.65 | 300.05 | 0.00 | - | - | 0 | 126.66% |
| NFLX240920P00870000 | 2024-01-24 11:22AM EDT | 2024-09-20 | 314.20 | 283.25 | 289.65 | 0.00 | - | 2 | 0 | 62.72% |
| NFLX250117P00870000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 312.90 | 258.85 | 263.40 | 0.00 | - | 1 | 0 | 25.36% |
| NFLX260116P00870000 | 2023-12-13 12:25PM EDT | 2026-01-16 | 395.13 | 373.00 | 383.00 | 0.00 | - | - | 0 | 60.52% |
