La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 710,15 +164,33 (+0,27 %)
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 :
Options d’achatpour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00260000 | 2024-05-16 11:39AM EDT | 260.00 | 359.62 | 413.75 | 416.55 | 0.00 | - | - | 1 | 101.40% |
| NFLX241018C00300000 | 2024-06-07 3:14PM EDT | 300.00 | 347.33 | 374.60 | 377.40 | 0.00 | - | 1 | 2 | 90.34% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 360.00 | 261.63 | 288.80 | 291.45 | 0.00 | - | - | 1 | 0.00% |
| NFLX241018C00380000 | 2024-05-13 9:39AM EDT | 380.00 | 243.68 | 277.60 | 281.65 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241018C00400000 | 2024-05-24 2:52PM EDT | 400.00 | 260.27 | 277.50 | 280.40 | 0.00 | - | 2 | 8 | 68.10% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 410.00 | 184.91 | 239.20 | 246.35 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX241018C00420000 | 2024-05-03 10:03AM EDT | 420.00 | 171.00 | 229.70 | 236.90 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241018C00430000 | 2024-05-17 3:07PM EDT | 430.00 | 204.38 | 248.75 | 251.60 | 0.00 | - | 50 | 50 | 62.45% |
| NFLX241018C00440000 | 2024-05-31 2:34PM EDT | 440.00 | 206.10 | 239.25 | 242.10 | 0.00 | - | 1 | 2 | 60.72% |
| NFLX241018C00450000 | 2024-05-29 10:05AM EDT | 450.00 | 218.44 | 229.80 | 232.75 | 0.00 | - | 2 | 7 | 59.12% |
| NFLX241018C00460000 | 2024-05-06 3:17PM EDT | 460.00 | 154.60 | 202.45 | 205.05 | 0.00 | - | - | 1 | 0.00% |
| NFLX241018C00470000 | 2024-05-24 3:56PM EDT | 470.00 | 191.85 | 209.55 | 215.30 | 0.00 | - | 1 | 3 | 55.78% |
| NFLX241018C00480000 | 2024-06-07 3:11PM EDT | 480.00 | 177.19 | 201.80 | 204.05 | 0.00 | - | 1 | 1 | 53.98% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 490.00 | 147.74 | 166.80 | 169.75 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241018C00500000 | 2024-06-10 1:22PM EDT | 500.00 | 157.25 | 183.65 | 186.05 | 0.00 | - | 1 | 21 | 51.45% |
| NFLX241018C00510000 | 2024-06-11 2:21PM EDT | 510.00 | 153.95 | 174.65 | 178.60 | 0.00 | - | 3 | 5 | 51.01% |
| NFLX241018C00520000 | 2024-06-14 11:34AM EDT | 520.00 | 172.05 | 165.85 | 168.25 | +23.92 | +16.15% | 1 | 2 | 50.26% |
| NFLX241018C00530000 | 2024-06-07 2:58PM EDT | 530.00 | 135.16 | 157.20 | 160.05 | 0.00 | - | 1 | 4 | 49.56% |
| NFLX241018C00540000 | 2024-06-13 3:33PM EDT | 540.00 | 135.95 | 148.95 | 151.70 | 0.00 | - | 1 | 14 | 48.60% |
| NFLX241018C00550000 | 2024-06-04 11:15AM EDT | 550.00 | 138.22 | 140.70 | 143.45 | +28.07 | +25.48% | 1 | 16 | 47.64% |
| NFLX241018C00560000 | 2024-06-07 11:03AM EDT | 560.00 | 130.49 | 132.50 | 134.95 | +15.69 | +13.67% | 5 | 22 | 46.35% |
| NFLX241018C00570000 | 2024-06-05 12:30PM EDT | 570.00 | 103.60 | 124.90 | 127.10 | 0.00 | - | 2 | 22 | 45.53% |
| NFLX241018C00580000 | 2024-06-12 1:53PM EDT | 580.00 | 100.42 | 116.95 | 119.65 | 0.00 | - | 2 | 26 | 44.92% |
| NFLX241018C00590000 | 2024-06-12 1:09PM EDT | 590.00 | 111.25 | 109.65 | 112.45 | +15.60 | +16.31% | 1 | 15 | 44.36% |
| NFLX241018C00600000 | 2024-06-13 12:40PM EDT | 600.00 | 87.60 | 102.70 | 105.20 | 0.00 | - | 1 | 51 | 43.63% |
| NFLX241018C00610000 | 2024-06-14 1:53PM EDT | 610.00 | 97.14 | 95.95 | 98.20 | +13.34 | +15.92% | 11 | 31 | 42.94% |
| NFLX241018C00620000 | 2024-06-14 11:57AM EDT | 620.00 | 90.42 | 89.30 | 92.10 | +15.93 | +21.39% | 3 | 63 | 42.76% |
| NFLX241018C00630000 | 2024-06-14 11:05AM EDT | 630.00 | 87.00 | 83.25 | 84.95 | +15.60 | +21.85% | 1 | 435 | 41.69% |
| NFLX241018C00640000 | 2024-06-14 3:27PM EDT | 640.00 | 80.23 | 77.15 | 79.40 | +15.23 | +23.43% | 64 | 147 | 41.57% |
| NFLX241018C00650000 | 2024-06-14 3:40PM EDT | 650.00 | 72.95 | 71.70 | 73.25 | +10.33 | +16.50% | 18 | 162 | 40.89% |
| NFLX241018C00660000 | 2024-06-14 3:49PM EDT | 660.00 | 67.15 | 65.85 | 68.00 | +11.00 | +19.59% | 14 | 168 | 40.65% |
| NFLX241018C00670000 | 2024-06-14 2:36PM EDT | 670.00 | 61.70 | 61.45 | 62.35 | +12.26 | +24.80% | 25 | 194 | 40.00% |
| NFLX241018C00680000 | 2024-06-14 2:41PM EDT | 680.00 | 58.90 | 56.60 | 57.45 | +11.10 | +23.22% | 68 | 92 | 39.68% |
| NFLX241018C00690000 | 2024-06-14 9:54AM EDT | 690.00 | 49.76 | 52.05 | 52.85 | +9.16 | +22.56% | 1 | 68 | 39.39% |
| NFLX241018C00700000 | 2024-06-14 3:41PM EDT | 700.00 | 48.50 | 47.75 | 48.65 | +9.45 | +24.20% | 40 | 99 | 39.20% |
| NFLX241018C00710000 | 2024-06-14 11:45AM EDT | 710.00 | 44.99 | 43.35 | 45.00 | +9.19 | +25.67% | 4 | 26 | 39.21% |
| NFLX241018C00720000 | 2024-06-14 1:15PM EDT | 720.00 | 40.87 | 39.50 | 41.40 | +8.21 | +25.14% | 4 | 91 | 39.11% |
| NFLX241018C00730000 | 2024-06-14 3:02PM EDT | 730.00 | 37.56 | 36.70 | 37.45 | +7.81 | +26.25% | 21 | 119 | 38.63% |
| NFLX241018C00740000 | 2024-06-12 12:10PM EDT | 740.00 | 24.63 | 33.45 | 34.65 | 0.00 | - | 3 | 48 | 38.76% |
| NFLX241018C00750000 | 2024-06-14 12:46PM EDT | 750.00 | 31.56 | 30.50 | 31.65 | +9.16 | +40.89% | 6 | 87 | 38.62% |
| NFLX241018C00760000 | 2024-06-14 11:07AM EDT | 760.00 | 28.91 | 27.75 | 28.85 | +9.46 | +48.64% | 10 | 55 | 38.48% |
| NFLX241018C00770000 | 2024-06-14 2:13PM EDT | 770.00 | 26.25 | 25.20 | 26.50 | +2.60 | +10.99% | 3 | 33 | 38.52% |
| NFLX241018C00780000 | 2024-05-31 10:08AM EDT | 780.00 | 23.65 | 22.50 | 23.35 | +6.90 | +41.19% | 14 | 24 | 37.84% |
| NFLX241018C00790000 | 2024-06-14 3:43PM EDT | 790.00 | 20.70 | 20.70 | 21.05 | +5.92 | +40.05% | 16 | 34 | 37.64% |
| NFLX241018C00800000 | 2024-06-14 3:43PM EDT | 800.00 | 18.75 | 18.75 | 19.10 | +5.65 | +43.13% | 20 | 77 | 37.57% |
| NFLX241018C00810000 | 2024-06-12 3:47PM EDT | 810.00 | 11.72 | 15.90 | 17.35 | 0.00 | - | 1 | 8 | 37.55% |
| NFLX241018C00820000 | 2024-06-12 3:47PM EDT | 820.00 | 10.40 | 14.90 | 16.40 | 0.00 | - | 1 | 8 | 38.10% |
| NFLX241018C00830000 | 2024-06-14 3:25PM EDT | 830.00 | 14.62 | 13.20 | 15.65 | +6.90 | +89.38% | 1 | 21 | 38.76% |
| NFLX241018C00840000 | 2024-06-06 1:55PM EDT | 840.00 | 10.02 | 12.15 | 13.05 | 0.00 | - | 1 | 5 | 37.61% |
| NFLX241018C00850000 | 2024-06-12 10:00AM EDT | 850.00 | 8.00 | 11.00 | 12.15 | 0.00 | - | 5 | 47 | 37.94% |
| NFLX241018C00860000 | 2024-06-06 1:55PM EDT | 860.00 | 8.13 | 9.95 | 10.50 | 0.00 | - | 1 | 17 | 37.38% |
| NFLX241018C00870000 | 2024-06-14 12:54PM EDT | 870.00 | 9.48 | 8.95 | 9.45 | +2.78 | +41.49% | 2 | 8 | 37.33% |
| NFLX241018C00880000 | 2024-06-03 11:07AM EDT | 880.00 | 4.80 | 7.75 | 8.70 | 0.00 | - | 1 | 5 | 37.53% |
| NFLX241018C00890000 | 2024-06-14 2:10PM EDT | 890.00 | 7.60 | 6.75 | 8.05 | +2.45 | +47.57% | 1 | 12 | 37.78% |
| NFLX241018C00900000 | 2024-06-14 12:55PM EDT | 900.00 | 6.92 | 6.00 | 6.90 | +2.37 | +52.09% | 26 | 27 | 37.28% |
| NFLX241018C00910000 | 2024-06-13 10:02AM EDT | 910.00 | 3.70 | 5.30 | 6.30 | 0.00 | - | 2 | 11 | 37.40% |
| NFLX241018C00920000 | 2024-05-21 10:58AM EDT | 920.00 | 4.30 | 5.25 | 5.70 | 0.00 | - | 3 | 4 | 37.45% |
| NFLX241018C00930000 | 2024-06-14 11:08AM EDT | 930.00 | 5.05 | 4.20 | 5.10 | +2.14 | +73.54% | 1 | 11 | 37.40% |
| NFLX241018C00940000 | 2024-06-14 11:14AM EDT | 940.00 | 4.50 | 4.15 | 4.65 | +1.55 | +52.54% | 1 | 2 | 37.51% |
| NFLX241018C00960000 | 2024-05-17 11:23AM EDT | 960.00 | 1.91 | 2.80 | 3.75 | 0.00 | - | 1 | 1 | 37.50% |
| NFLX241018C01000000 | 2024-05-21 11:57AM EDT | 1,000.00 | 2.00 | 1.80 | 3.05 | 0.00 | - | 2 | 2 | 39.11% |
| NFLX241018C01050000 | 2024-06-14 2:04PM EDT | 1,050.00 | 1.50 | 0.97 | 2.03 | +0.80 | +114.29% | 1 | 31 | 39.83% |
| NFLX241018C01060000 | 2024-05-24 12:11PM EDT | 1,060.00 | 0.61 | 0.84 | 1.89 | 0.00 | - | 31 | 6 | 40.03% |
| NFLX241018C01070000 | 2024-06-14 2:02PM EDT | 1,070.00 | 1.20 | 0.76 | 1.70 | +0.59 | +96.72% | 43 | 1 | 40.00% |
| NFLX241018C01090000 | 2024-06-14 11:58AM EDT | 1,090.00 | 0.88 | 0.54 | 1.29 | +0.25 | +39.68% | 4 | 32 | 39.58% |
| NFLX241018C01100000 | 2024-06-14 3:58PM EDT | 1,100.00 | 0.46 | 0.47 | 0.99 | -0.26 | -36.11% | 3 | 2 | 38.70% |
Options de ventepour18 octobre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00200000 | 2024-05-09 10:07AM EDT | 200.00 | 0.26 | 0.00 | 0.73 | 0.00 | - | 20 | 20 | 82.76% |
| NFLX241018P00240000 | 2024-06-11 9:55AM EDT | 240.00 | 0.11 | 0.00 | 0.73 | 0.00 | - | 1 | 1 | 70.80% |
| NFLX241018P00250000 | 2024-05-23 11:51AM EDT | 250.00 | 0.49 | 0.00 | 0.73 | 0.00 | - | 1 | 2 | 68.14% |
| NFLX241018P00270000 | 2024-04-29 12:08PM EDT | 270.00 | 0.95 | 0.10 | 0.74 | 0.00 | - | - | 1 | 64.18% |
| NFLX241018P00300000 | 2024-06-11 1:59PM EDT | 300.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 10 | 37 | 56.86% |
| NFLX241018P00310000 | 2024-06-07 2:30PM EDT | 310.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 55.13% |
| NFLX241018P00320000 | 2024-06-13 2:59PM EDT | 320.00 | 0.35 | 0.18 | 0.90 | 0.00 | - | 1 | 20 | 54.64% |
| NFLX241018P00330000 | 2024-05-20 1:18PM EDT | 330.00 | 0.64 | 0.02 | 0.97 | 0.00 | - | 1 | 1 | 51.95% |
| NFLX241018P00340000 | 2024-05-10 11:39AM EDT | 340.00 | 1.10 | 0.34 | 1.23 | 0.00 | - | - | 2 | 53.14% |
| NFLX241018P00350000 | 2024-06-14 1:40PM EDT | 350.00 | 1.13 | 0.30 | 1.12 | +0.28 | +32.94% | 1 | 27 | 50.35% |
| NFLX241018P00360000 | 2024-06-03 11:54AM EDT | 360.00 | 0.88 | 0.35 | 1.23 | 0.00 | - | 1 | 84 | 52.45% |
| NFLX241018P00370000 | 2024-05-24 10:10AM EDT | 370.00 | 1.28 | 0.41 | 1.35 | 0.00 | - | 1 | 17 | 51.12% |
| NFLX241018P00380000 | 2024-05-10 12:08PM EDT | 380.00 | 2.06 | 0.70 | 1.76 | 0.00 | - | 1 | 41 | 51.29% |
| NFLX241018P00390000 | 2024-06-05 10:42AM EDT | 390.00 | 1.94 | 0.65 | 1.64 | 0.00 | - | 4 | 21 | 48.63% |
| NFLX241018P00400000 | 2024-06-14 12:54PM EDT | 400.00 | 1.32 | 1.00 | 1.83 | -0.46 | -25.84% | 1 | 61 | 47.52% |
| NFLX241018P00410000 | 2024-06-12 3:38PM EDT | 410.00 | 1.70 | 1.00 | 2.04 | 0.00 | - | 84 | 85 | 46.42% |
| NFLX241018P00420000 | 2024-06-05 3:45PM EDT | 420.00 | 2.21 | 1.22 | 2.27 | 0.00 | - | 1 | 94 | 45.34% |
| NFLX241018P00430000 | 2024-06-11 11:38AM EDT | 430.00 | 2.60 | 1.47 | 2.55 | 0.00 | - | 1 | 170 | 44.35% |
| NFLX241018P00440000 | 2024-06-14 12:55PM EDT | 440.00 | 2.37 | 1.76 | 2.86 | -0.63 | -21.00% | 17 | 37 | 43.37% |
| NFLX241018P00450000 | 2024-06-12 1:14PM EDT | 450.00 | 3.05 | 2.10 | 3.25 | 0.00 | - | 2 | 107 | 42.53% |
| NFLX241018P00460000 | 2024-06-11 10:06AM EDT | 460.00 | 3.80 | 2.50 | 3.65 | 0.00 | - | 1 | 25 | 41.60% |
| NFLX241018P00470000 | 2024-06-14 11:34AM EDT | 470.00 | 3.80 | 2.98 | 3.90 | -0.75 | -16.48% | 6 | 45 | 40.23% |
| NFLX241018P00480000 | 2024-06-13 11:53AM EDT | 480.00 | 4.70 | 3.85 | 4.25 | 0.00 | - | 1 | 69 | 39.05% |
| NFLX241018P00490000 | 2024-06-14 12:02PM EDT | 490.00 | 4.80 | 4.50 | 4.95 | -1.00 | -17.24% | 6 | 226 | 38.50% |
| NFLX241018P00500000 | 2024-06-14 12:54PM EDT | 500.00 | 5.80 | 5.15 | 5.70 | -0.52 | -8.23% | 40 | 686 | 37.88% |
| NFLX241018P00510000 | 2024-06-13 3:52PM EDT | 510.00 | 7.00 | 6.30 | 6.65 | -0.45 | -6.04% | 20 | 95 | 37.42% |
| NFLX241018P00520000 | 2024-06-13 1:52PM EDT | 520.00 | 8.66 | 7.25 | 7.80 | 0.00 | - | 4 | 321 | 37.07% |
| NFLX241018P00530000 | 2024-06-12 1:32PM EDT | 530.00 | 10.74 | 8.00 | 9.65 | 0.00 | - | 12 | 72 | 37.43% |
| NFLX241018P00540000 | 2024-06-12 1:32PM EDT | 540.00 | 9.89 | 9.25 | 10.30 | -2.52 | -20.31% | 5 | 215 | 36.06% |
| NFLX241018P00550000 | 2024-06-14 3:20PM EDT | 550.00 | 11.45 | 11.00 | 12.60 | -1.72 | -13.06% | 10 | 130 | 36.46% |
| NFLX241018P00560000 | 2024-06-14 9:44AM EDT | 560.00 | 13.47 | 13.00 | 13.85 | -1.68 | -11.09% | 4 | 79 | 35.49% |
| NFLX241018P00570000 | 2024-06-14 9:44AM EDT | 570.00 | 15.00 | 15.00 | 16.20 | -4.71 | -23.90% | 3 | 176 | 35.45% |
| NFLX241018P00580000 | 2024-06-14 2:47PM EDT | 580.00 | 17.37 | 17.15 | 18.55 | -5.28 | -23.31% | 14 | 49 | 35.18% |
| NFLX241018P00590000 | 2024-06-14 3:40PM EDT | 590.00 | 20.00 | 19.15 | 21.20 | -4.15 | -17.18% | 5 | 168 | 34.96% |
| NFLX241018P00600000 | 2024-06-14 2:14PM EDT | 600.00 | 22.45 | 21.70 | 23.95 | -3.25 | -12.65% | 12 | 169 | 34.62% |
| NFLX241018P00610000 | 2024-06-14 1:35PM EDT | 610.00 | 25.40 | 24.70 | 27.00 | -4.25 | -14.33% | 10 | 178 | 34.31% |
| NFLX241018P00620000 | 2024-06-14 11:47AM EDT | 620.00 | 29.70 | 28.05 | 30.35 | -3.55 | -10.68% | 3 | 111 | 34.03% |
| NFLX241018P00630000 | 2024-06-14 3:40PM EDT | 630.00 | 32.65 | 32.35 | 34.00 | -9.02 | -21.65% | 58 | 96 | 33.76% |
| NFLX241018P00640000 | 2024-06-14 3:40PM EDT | 640.00 | 36.70 | 35.95 | 37.90 | -6.65 | -15.34% | 71 | 62 | 33.47% |
| NFLX241018P00650000 | 2024-06-14 3:39PM EDT | 650.00 | 39.40 | 39.80 | 41.45 | -6.81 | -14.74% | 12 | 80 | 32.75% |
| NFLX241018P00660000 | 2024-06-14 12:45PM EDT | 660.00 | 44.90 | 44.60 | 46.60 | -6.25 | -12.22% | 6 | 126 | 32.89% |
| NFLX241018P00670000 | 2024-06-14 3:02PM EDT | 670.00 | 49.37 | 49.70 | 50.70 | -6.95 | -12.34% | 26 | 46 | 32.16% |
| NFLX241018P00680000 | 2024-06-12 10:32AM EDT | 680.00 | 54.35 | 54.85 | 55.65 | -6.80 | -11.12% | 2 | 27 | 31.77% |
| NFLX241018P00690000 | 2024-06-14 12:23PM EDT | 690.00 | 60.05 | 60.15 | 61.10 | -7.15 | -10.64% | 2 | 6 | 31.51% |
| NFLX241018P00700000 | 2024-06-14 3:54PM EDT | 700.00 | 67.00 | 65.90 | 66.90 | -6.28 | -8.57% | 18 | 30 | 31.28% |
| NFLX241018P00710000 | 2024-06-05 3:48PM EDT | 710.00 | 82.75 | 71.55 | 73.70 | 0.00 | - | 1 | 2 | 31.51% |
| NFLX241018P00720000 | 2024-06-03 1:41PM EDT | 720.00 | 102.75 | 75.40 | 80.05 | 0.00 | - | 6 | 3 | 31.25% |
| NFLX241018P00730000 | 2024-06-03 1:41PM EDT | 730.00 | 110.45 | 81.95 | 86.65 | 0.00 | - | 2 | 22 | 30.97% |
| NFLX241018P00750000 | 2024-05-31 10:14AM EDT | 750.00 | 119.19 | 97.80 | 100.70 | 0.00 | - | 1 | 1 | 30.43% |
| NFLX241018P00800000 | 2024-06-12 12:55PM EDT | 800.00 | 154.53 | 136.75 | 140.05 | 0.00 | - | 5 | 10 | 28.97% |
| NFLX241018P00940000 | 2024-05-31 3:50PM EDT | 940.00 | 300.80 | 269.40 | 272.45 | 0.00 | - | 1 | 0 | 31.35% |
