La bourse est fermée
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0748 -0,0010 (-0,10 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 488,32 -1 246,54 (-2,12 %)
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:900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00900000 | 2024-05-07 9:57AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.06 | 0.00 | - | 5 | 326 | 78.13% |
| NFLX240621C00900000 | 2024-05-06 1:14PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.11 | 0.00 | - | 88 | 608 | 41.02% |
| NFLX240719C00900000 | 2024-05-08 10:32AM EDT | 2024-07-19 | 0.39 | 0.25 | 0.48 | -0.17 | -30.36% | 9 | 75 | 38.12% |
| NFLX240920C00900000 | 2024-05-08 3:30PM EDT | 2024-09-20 | 1.75 | 1.48 | 1.88 | +0.39 | +28.68% | 7 | 127 | 34.28% |
| NFLX241220C00900000 | 2024-05-08 9:56AM EDT | 2024-12-20 | 8.14 | 7.10 | 7.45 | +1.34 | +19.71% | 2 | 65 | 35.23% |
| NFLX250117C00900000 | 2024-05-08 12:26PM EDT | 2025-01-17 | 10.65 | 9.15 | 9.80 | +1.65 | +18.33% | 25 | 251 | 35.65% |
| NFLX250620C00900000 | 2024-05-08 11:39AM EDT | 2025-06-20 | 25.93 | 22.20 | 27.25 | +2.40 | +10.20% | 41 | 294 | 38.65% |
| NFLX251219C00900000 | 2024-05-08 2:37PM EDT | 2025-12-19 | 45.37 | 42.40 | 45.70 | +8.99 | +24.71% | 3 | 138 | 39.43% |
| NFLX260116C00900000 | 2024-05-06 10:19AM EDT | 2026-01-16 | 40.00 | 46.60 | 48.85 | 0.00 | - | 1 | 100 | 39.66% |
| NFLX261218C00900000 | 2024-05-06 3:17PM EDT | 2026-12-18 | 73.85 | 77.05 | 84.25 | 0.00 | - | 4 | 14 | 41.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00900000 | 2024-03-20 12:12PM EDT | 2024-05-17 | 280.12 | 342.50 | 346.55 | 0.00 | - | 47 | 0 | 326.44% |
| NFLX240719P00900000 | 2024-03-20 11:50AM EDT | 2024-07-19 | 279.97 | 342.90 | 349.75 | 0.00 | - | - | 0 | 122.66% |
| NFLX241220P00900000 | 2024-03-05 3:00PM EDT | 2024-12-20 | 305.25 | 281.45 | 286.45 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00900000 | 2024-03-11 9:47AM EDT | 2025-01-17 | 293.35 | 284.05 | 289.45 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX250620P00900000 | 2024-04-12 3:28PM EDT | 2025-06-20 | 284.47 | 285.00 | 294.85 | 0.00 | - | 2 | 0 | 23.29% |
| NFLX251219P00900000 | 2024-05-03 2:30PM EDT | 2025-12-19 | 322.52 | 291.35 | 296.55 | 0.00 | - | 2 | 0 | 20.87% |
| NFLX260116P00900000 | 2024-05-03 2:31PM EDT | 2026-01-16 | 323.02 | 290.95 | 295.90 | 0.00 | - | 2 | 0 | 19.88% |
