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
57 782,90 -991,33 (-1,69 %)
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:930.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00930000 | 2024-04-24 1:20PM EDT | 2024-05-17 | 0.12 | 0.01 | 0.34 | 0.00 | - | 1 | 11 | 97.95% |
| NFLX240621C00930000 | 2024-05-03 1:49PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 125 | 89 | 39.06% |
| NFLX240719C00930000 | 2024-03-28 9:35AM EDT | 2024-07-19 | 1.93 | 0.04 | 0.65 | 0.00 | - | 1 | 1 | 42.48% |
| NFLX240920C00930000 | 2024-05-07 3:11PM EDT | 2024-09-20 | 1.01 | 1.08 | 1.33 | 0.00 | - | 1 | 17 | 34.55% |
| NFLX241220C00930000 | 2024-05-07 11:51AM EDT | 2024-12-20 | 5.26 | 5.35 | 5.95 | 0.00 | - | 1 | 421 | 35.43% |
| NFLX250117C00930000 | 2024-05-08 10:28AM EDT | 2025-01-17 | 8.30 | 7.50 | 7.85 | +2.35 | +39.50% | 2 | 105 | 35.66% |
| NFLX250620C00930000 | 2024-03-19 2:46PM EDT | 2025-06-20 | 31.60 | 23.00 | 31.35 | 0.00 | - | 60 | 58 | 42.60% |
| NFLX251219C00930000 | 2024-05-01 1:17PM EDT | 2025-12-19 | 26.00 | 39.15 | 41.85 | 0.00 | - | 2 | 20 | 39.62% |
| NFLX260116C00930000 | 2024-01-31 4:06PM EDT | 2026-01-16 | 35.20 | 49.00 | 53.70 | 0.00 | - | 1 | 2 | 43.02% |
| NFLX261218C00930000 | 2024-04-09 11:12AM EDT | 2026-12-18 | 83.95 | 71.10 | 78.10 | 0.00 | - | 1 | 15 | 41.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00930000 | 2024-03-20 11:47AM EDT | 2024-05-17 | 309.90 | 372.35 | 377.35 | 0.00 | - | - | 0 | 340.25% |
| NFLX261218P00930000 | 2024-05-07 10:57AM EDT | 2026-12-18 | 334.50 | 322.00 | 332.00 | 0.00 | - | 1 | 2 | 20.41% |
