Marchés français ouverture 8 h 43 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
1,0754 -0,0005 (-0,04 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 940,00 -1 502,68 (-2,57 %)
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:990.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00990000 | 2024-05-08 9:59AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.33 | -0.01 | -50.00% | 3 | 56 | 109.77% |
| NFLX240621C00990000 | 2024-03-04 12:28PM EDT | 2024-06-21 | 0.72 | 0.36 | 0.60 | 0.00 | - | 5 | 0 | 58.42% |
| NFLX240719C00990000 | 2024-05-01 10:20AM EDT | 2024-07-19 | 0.27 | 0.04 | 0.54 | 0.00 | - | 2 | 24 | 46.56% |
| NFLX240920C00990000 | 2024-04-30 9:34AM EDT | 2024-09-20 | 0.13 | 0.51 | 0.73 | 0.00 | - | 1 | 75 | 35.47% |
| NFLX241220C00990000 | 2024-04-19 11:31AM EDT | 2024-12-20 | 2.34 | 3.30 | 3.55 | 0.00 | - | 3 | 9 | 35.32% |
| NFLX250117C00990000 | 2024-05-07 10:00AM EDT | 2025-01-17 | 4.05 | 4.65 | 4.95 | 0.00 | - | 1 | 20 | 35.58% |
| NFLX250321C00990000 | 2024-04-18 2:39PM EDT | 2025-03-21 | 12.70 | 8.45 | 9.00 | 0.00 | - | - | 2 | 36.39% |
| NFLX250620C00990000 | 2024-05-07 12:50PM EDT | 2025-06-20 | 14.20 | 14.95 | 15.85 | 0.00 | - | 8 | 84 | 37.19% |
| NFLX251219C00990000 | 2024-05-08 2:38PM EDT | 2025-12-19 | 31.87 | 30.50 | 33.80 | +11.01 | +52.78% | 1 | 53 | 39.38% |
| NFLX260116C00990000 | 2024-04-18 1:59PM EDT | 2026-01-16 | 39.72 | 31.50 | 36.30 | 0.00 | - | 123 | 76 | 39.49% |
| NFLX261218C00990000 | 2024-04-24 1:03PM EDT | 2026-12-18 | 44.60 | 60.05 | 67.45 | 0.00 | - | 1 | 8 | 40.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241220P00990000 | 2024-03-20 10:57AM EDT | 2024-12-20 | 368.51 | 430.95 | 438.20 | 0.00 | - | - | 0 | 76.30% |
