Marchés français ouverture 5 h 52 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 243,20 +40,83 (+0,11 %) EUR/USD
1,0747 -0,0005 (-0,04 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 175,05 -1 044,00 (-1,79 %)
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:890.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00890000 | 2024-05-01 2:15PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 78.13% |
| NFLX240621C00890000 | 2024-05-08 9:58AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.20 | +0.09 | +300.00% | 5 | 327 | 43.07% |
| NFLX240719C00890000 | 2024-04-19 10:42AM EDT | 2024-07-19 | 0.42 | 0.30 | 0.51 | 0.00 | - | 2 | 13 | 37.76% |
| NFLX240920C00890000 | 2024-05-07 1:08PM EDT | 2024-09-20 | 1.64 | 1.65 | 2.06 | 0.00 | - | 1 | 197 | 34.17% |
| NFLX241220C00890000 | 2024-05-06 11:46AM EDT | 2024-12-20 | 6.25 | 7.75 | 8.10 | 0.00 | - | 3 | 69 | 35.32% |
| NFLX250117C00890000 | 2024-04-19 2:50PM EDT | 2025-01-17 | 6.60 | 9.85 | 11.20 | 0.00 | - | 1 | 54 | 36.31% |
| NFLX250321C00890000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 10.05 | 16.35 | 17.05 | 0.00 | - | 2 | 5 | 36.81% |
| NFLX251219C00890000 | 2024-04-26 1:32PM EDT | 2025-12-19 | 33.38 | 45.15 | 48.45 | 0.00 | - | 5 | 17 | 39.91% |
| NFLX260116C00890000 | 2024-04-30 10:29AM EDT | 2026-01-16 | 34.45 | 47.15 | 50.50 | 0.00 | - | 30 | 1,967 | 39.72% |
| NFLX261218C00890000 | 2024-04-19 9:48AM EDT | 2026-12-18 | 66.59 | 80.20 | 85.75 | 0.00 | - | 26 | 52 | 41.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00890000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 281.38 | 278.95 | 281.55 | 0.00 | - | 2 | 0 | 53.39% |
| NFLX240920P00890000 | 2024-04-29 3:48PM EDT | 2024-09-20 | 333.30 | 279.00 | 281.45 | 0.00 | - | 1 | 0 | 30.12% |
| NFLX241220P00890000 | 2024-03-12 9:53AM EDT | 2024-12-20 | 291.00 | 272.40 | 274.35 | 0.00 | - | - | 1 | 0.00% |
| NFLX250117P00890000 | 2024-02-16 12:57PM EDT | 2025-01-17 | 304.00 | 282.45 | 289.75 | 0.00 | - | 1 | 0 | 34.51% |
| NFLX260116P00890000 | 2023-12-13 12:24PM EDT | 2026-01-16 | 415.29 | 393.00 | 402.90 | 0.00 | - | - | 0 | 61.74% |
