La bourse ferme dans 2 h 26 min
CAC 40
8 120,45 +44,77 (+0,55 %) Euro Stoxx 50
5 024,50 +8,40 (+0,17 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0753 -0,0006 (-0,05 %) Gold future
2 323,10 -1,10 (-0,05 %) Bitcoin EUR
57 864,50 -1 347,04 (-2,27 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:910.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00910000 | 2024-03-28 9:32AM EDT | 2024-05-17 | 0.43 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 78.91% |
| NFLX240621C00910000 | 2024-05-02 12:36PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 25.00% |
| NFLX240719C00910000 | 2024-04-29 3:56PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 12.50% |
| NFLX240920C00910000 | 2024-04-29 3:15PM EDT | 2024-09-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| NFLX241220C00910000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| NFLX250117C00910000 | 2024-05-07 11:19AM EDT | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| NFLX250620C00910000 | 2024-05-07 12:50PM EDT | 2025-06-20 | 21.85 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 6.25% |
| NFLX251219C00910000 | 2024-04-30 1:28PM EDT | 2025-12-19 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| NFLX260116C00910000 | 2024-02-27 10:39AM EDT | 2026-01-16 | 47.48 | 46.00 | 55.00 | 0.00 | - | 6 | 68 | 42.79% |
| NFLX261218C00910000 | 2024-04-19 2:15PM EDT | 2026-12-18 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00910000 | 2024-03-20 11:42AM EDT | 2024-05-17 | 291.01 | 352.95 | 356.55 | 0.00 | - | - | 0 | 324.85% |
| NFLX240621P00910000 | 2024-03-21 12:33PM EDT | 2024-06-21 | 281.96 | 353.25 | 356.35 | 0.00 | - | - | 0 | 153.21% |
| NFLX250117P00910000 | 2024-04-22 3:20PM EDT | 2025-01-17 | 354.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250620P00910000 | 2024-02-12 3:40PM EDT | 2025-06-20 | 350.40 | 301.30 | 306.70 | 0.00 | - | - | 0 | 21.98% |
| NFLX261218P00910000 | 2024-04-30 11:11AM EDT | 2026-12-18 | 357.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
