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
57 829,89 -865,46 (-1,47 %)
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:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00920000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | 0.00 | - | 15 | 123 | 81.25% |
| NFLX240621C00920000 | 2024-05-03 1:51PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 698 | 38.28% |
| NFLX240719C00920000 | 2024-05-02 10:54AM EDT | 2024-07-19 | 0.12 | 0.05 | 0.40 | 0.00 | - | 1 | 73 | 39.01% |
| NFLX240920C00920000 | 2024-04-22 3:17PM EDT | 2024-09-20 | 0.76 | 1.13 | 1.48 | 0.00 | - | 3 | 8 | 34.42% |
| NFLX241220C00920000 | 2024-05-07 3:19PM EDT | 2024-12-20 | 5.75 | 6.10 | 6.80 | 0.00 | - | 1 | 24 | 35.85% |
| NFLX250117C00920000 | 2024-04-22 9:34AM EDT | 2025-01-17 | 4.83 | 8.20 | 8.80 | 0.00 | - | 1 | 30 | 36.01% |
| NFLX250620C00920000 | 2024-05-06 11:11AM EDT | 2025-06-20 | 18.30 | 18.20 | 27.70 | 0.00 | - | 1 | 46 | 40.13% |
| NFLX251219C00920000 | 2024-03-12 10:07AM EDT | 2025-12-19 | 46.08 | 48.10 | 50.90 | 0.00 | - | 2 | 16 | 42.46% |
| NFLX260116C00920000 | 2024-02-21 12:31PM EDT | 2026-01-16 | 39.76 | 53.75 | 59.10 | 0.00 | - | 4 | 3 | 44.36% |
| NFLX261218C00920000 | 2024-04-19 10:19AM EDT | 2026-12-18 | 64.60 | 74.05 | 82.95 | 0.00 | - | 1 | 2 | 42.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00920000 | 2024-03-20 11:43AM EDT | 2024-05-17 | 300.05 | 363.05 | 366.55 | 0.00 | - | - | 0 | 335.88% |
| NFLX240621P00920000 | 2024-03-20 11:47AM EDT | 2024-06-21 | 299.95 | 361.85 | 367.85 | 0.00 | - | - | 0 | 158.41% |
| NFLX250321P00920000 | 2024-04-15 10:21AM EDT | 2025-03-21 | 298.65 | 304.10 | 312.90 | 0.00 | - | - | 0 | 24.54% |
| NFLX261218P00920000 | 2024-05-02 2:01PM EDT | 2026-12-18 | 357.40 | 313.00 | 321.95 | 0.00 | - | - | 2 | 20.03% |
