Marchés français ouverture 7 h 14 min
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
1,0749 -0,0002 (-0,02 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 768,49 -1 381,20 (-2,38 %)
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:960.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00960000 | 2024-05-08 10:02AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.32 | -0.21 | -84.00% | 2 | 8 | 103.32% |
| NFLX240621C00960000 | 2024-05-08 10:01AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.06 | 0.00 | - | 211 | 751 | 44.34% |
| NFLX240719C00960000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 1.14 | 0.07 | 0.59 | 0.00 | - | 1 | 14 | 44.56% |
| NFLX240920C00960000 | 2024-04-30 11:20AM EDT | 2024-09-20 | 0.40 | 0.64 | 0.98 | 0.00 | - | 1 | 16 | 35.01% |
| NFLX241220C00960000 | 2024-04-30 11:48AM EDT | 2024-12-20 | 2.19 | 4.25 | 4.55 | 0.00 | - | 1 | 16 | 35.29% |
| NFLX250117C00960000 | 2024-05-07 3:02PM EDT | 2025-01-17 | 5.61 | 5.55 | 6.25 | 0.00 | - | 2 | 262 | 35.63% |
| NFLX250321C00960000 | 2024-05-07 1:59PM EDT | 2025-03-21 | 9.75 | 10.30 | 10.85 | 0.00 | - | 11 | 11 | 36.42% |
| NFLX250620C00960000 | 2024-04-19 12:24PM EDT | 2025-06-20 | 12.39 | 15.15 | 18.90 | 0.00 | - | 1 | 11 | 37.54% |
| NFLX251219C00960000 | 2024-05-08 11:47AM EDT | 2025-12-19 | 36.55 | 34.35 | 36.20 | -11.93 | -24.61% | 1 | 350 | 38.93% |
| NFLX260116C00960000 | 2024-05-07 11:43AM EDT | 2026-01-16 | 37.00 | 35.20 | 40.10 | 0.00 | - | 1 | 5 | 39.56% |
| NFLX261218C00960000 | 2024-04-29 2:43PM EDT | 2026-12-18 | 50.41 | 65.15 | 72.35 | 0.00 | - | 2 | 22 | 41.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00960000 | 2024-01-17 2:19PM EDT | 2024-06-21 | 481.25 | 374.35 | 379.00 | 0.00 | - | - | 0 | 125.67% |
| NFLX241220P00960000 | 2024-04-17 11:10AM EDT | 2024-12-20 | 345.76 | 348.55 | 351.75 | 0.00 | - | - | 0 | 28.20% |
| NFLX250117P00960000 | 2024-03-11 2:32PM EDT | 2025-01-17 | 354.73 | 337.10 | 346.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00960000 | 2024-01-24 11:09AM EDT | 2025-12-19 | 404.98 | 372.00 | 381.00 | 0.00 | - | 2 | 0 | 36.62% |
