Marchés français ouverture 6 h 16 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 301,98 +99,61 (+0,26 %) EUR/USD
1,0746 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 169,26 -1 131,64 (-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:880.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00880000 | 2024-04-19 10:58AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 50 | 75.78% |
| NFLX240621C00880000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.40 | 0.00 | - | 14 | 43 | 45.61% |
| NFLX240719C00880000 | 2024-05-06 3:56PM EDT | 2024-07-19 | 0.35 | 0.41 | 0.58 | 0.00 | - | 2 | 18 | 37.45% |
| NFLX240920C00880000 | 2024-05-06 11:50AM EDT | 2024-09-20 | 1.40 | 1.89 | 2.32 | 0.00 | - | 1 | 106 | 34.09% |
| NFLX241220C00880000 | 2024-04-30 3:44PM EDT | 2024-12-20 | 4.37 | 8.10 | 8.85 | 0.00 | - | 1 | 57 | 35.38% |
| NFLX250117C00880000 | 2024-05-08 12:04PM EDT | 2025-01-17 | 12.32 | 10.70 | 12.05 | +5.42 | +78.55% | 3 | 50 | 36.32% |
| NFLX250321C00880000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 10.90 | 17.45 | 18.15 | 0.00 | - | - | 6 | 36.85% |
| NFLX250620C00880000 | 2024-05-08 2:19PM EDT | 2025-06-20 | 28.97 | 26.75 | 28.15 | -12.13 | -29.51% | 28 | 172 | 37.85% |
| NFLX251219C00880000 | 2024-04-23 3:20PM EDT | 2025-12-19 | 39.50 | 47.25 | 49.35 | 0.00 | - | 4 | 2 | 39.65% |
| NFLX260116C00880000 | 2024-04-10 3:47PM EDT | 2026-01-16 | 60.45 | 48.25 | 53.65 | 0.00 | - | 5 | 31 | 40.25% |
| NFLX261218C00880000 | 2024-05-01 9:38AM EDT | 2026-12-18 | 60.80 | 82.00 | 89.25 | 0.00 | - | 1 | 6 | 41.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00880000 | 2024-04-17 11:03AM EDT | 2024-06-21 | 264.07 | 268.95 | 271.55 | 0.00 | - | - | 0 | 52.09% |
| NFLX240719P00880000 | 2024-03-11 2:29PM EDT | 2024-07-19 | 275.85 | 259.70 | 263.50 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920P00880000 | 2024-05-08 10:22AM EDT | 2024-09-20 | 267.54 | 268.95 | 271.45 | -54.01 | -16.80% | 1 | 1 | 29.38% |
| NFLX241220P00880000 | 2024-03-12 9:54AM EDT | 2024-12-20 | 281.05 | 262.90 | 264.95 | 0.00 | - | - | 3 | 0.00% |
| NFLX250117P00880000 | 2024-03-21 3:23PM EDT | 2025-01-17 | 256.15 | 322.50 | 329.55 | 0.00 | - | 1 | 2 | 63.82% |
| NFLX251219P00880000 | 2024-01-24 11:09AM EDT | 2025-12-19 | 325.03 | 298.20 | 305.00 | 0.00 | - | - | 0 | 34.10% |
| NFLX260116P00880000 | 2024-01-10 10:46AM EDT | 2026-01-16 | 399.31 | 316.35 | 324.00 | 0.00 | - | 2 | 0 | 40.24% |
