La bourse ferme dans 5 h 34 min
CAC 40
8 155,20 +79,52 (+0,98 %) Euro Stoxx 50
5 045,64 +29,54 (+0,59 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0754 -0,0005 (-0,04 %) Gold future
2 319,20 -5,00 (-0,22 %) Bitcoin EUR
57 907,71 -1 186,17 (-2,01 %)
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:950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00950000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NFLX240621C00950000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| NFLX240719C00950000 | 2024-05-03 10:03AM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX240920C00950000 | 2024-04-22 3:51PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX241220C00950000 | 2024-04-19 3:52PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NFLX250117C00950000 | 2024-05-06 3:56PM EDT | 2025-01-17 | 5.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX250321C00950000 | 2024-04-25 1:51PM EDT | 2025-03-21 | 7.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NFLX250620C00950000 | 2024-05-07 2:13PM EDT | 2025-06-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219C00950000 | 2024-02-27 11:57AM EDT | 2025-12-19 | 39.29 | 37.00 | 46.00 | 0.00 | - | 11 | 53 | 42.62% |
| NFLX260116C00950000 | 2024-04-24 10:09AM EDT | 2026-01-16 | 27.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX261218C00950000 | 2024-05-06 3:17PM EDT | 2026-12-18 | 63.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00950000 | 2024-02-20 3:12PM EDT | 2024-05-17 | 377.36 | 322.10 | 330.80 | 0.00 | - | - | 0 | 0.00% |
| NFLX240719P00950000 | 2024-03-20 12:33PM EDT | 2024-07-19 | 329.17 | 390.20 | 399.60 | 0.00 | - | - | 0 | 126.55% |
| NFLX240920P00950000 | 2024-03-15 9:36AM EDT | 2024-09-20 | 331.20 | 325.10 | 329.10 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117P00950000 | 2024-01-24 11:44AM EDT | 2025-01-17 | 394.52 | 363.10 | 370.00 | 0.00 | - | 3 | 0 | 50.08% |
| NFLX250620P00950000 | 2024-03-07 2:56PM EDT | 2025-06-20 | 341.00 | 315.45 | 319.60 | 0.00 | - | - | 8 | 0.00% |
| NFLX251219P00950000 | 2024-01-12 12:06PM EDT | 2025-12-19 | 454.22 | 384.00 | 394.00 | 0.00 | - | - | 0 | 44.18% |
| NFLX260116P00950000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 373.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
