La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 355,15 +401,08 (+0,65 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250321C00185000 | 2024-05-09 3:07PM EDT | 185.00 | 438.00 | 461.00 | 470.00 | 0.00 | - | 2 | 1 | 95.02% |
| NFLX250321C00270000 | 2024-05-16 1:23PM EDT | 270.00 | 354.63 | 381.00 | 389.90 | 0.00 | - | - | 1 | 76.87% |
| NFLX250321C00300000 | 2024-05-16 9:55AM EDT | 300.00 | 333.01 | 352.40 | 362.00 | 0.00 | - | 2 | 1 | 71.25% |
| NFLX250321C00390000 | 2024-05-29 10:17AM EDT | 390.00 | 290.99 | 270.00 | 280.00 | 0.00 | - | 1 | 3 | 58.27% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 400.00 | 265.09 | 205.00 | 214.00 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX250321C00410000 | 2024-04-24 2:53PM EDT | 410.00 | 179.60 | 258.45 | 266.85 | 0.00 | - | - | 1 | 60.23% |
| NFLX250321C00430000 | 2024-04-24 2:53PM EDT | 430.00 | 164.25 | 240.10 | 248.95 | 0.00 | - | - | 1 | 57.14% |
| NFLX250321C00440000 | 2024-05-29 1:51PM EDT | 440.00 | 250.90 | 228.70 | 233.85 | 0.00 | - | - | 1 | 52.54% |
| NFLX250321C00450000 | 2024-05-29 1:51PM EDT | 450.00 | 242.30 | 220.80 | 225.70 | 0.00 | - | 2 | 12 | 51.85% |
| NFLX250321C00460000 | 2024-05-28 3:44PM EDT | 460.00 | 220.43 | 213.20 | 216.25 | 0.00 | - | 1 | 5 | 50.76% |
| NFLX250321C00470000 | 2024-05-29 1:51PM EDT | 470.00 | 225.70 | 203.90 | 208.65 | 0.00 | - | 2 | 7 | 51.26% |
| NFLX250321C00480000 | 2024-05-29 1:51PM EDT | 480.00 | 217.55 | 197.25 | 200.60 | 0.00 | - | 4 | 14 | 50.37% |
| NFLX250321C00490000 | 2024-05-17 1:57PM EDT | 490.00 | 174.06 | 189.20 | 196.00 | 0.00 | - | 1 | 10 | 51.55% |
| NFLX250321C00500000 | 2024-05-21 11:45AM EDT | 500.00 | 187.60 | 180.95 | 184.85 | 0.00 | - | 1 | 34 | 48.68% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 510.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX250321C00520000 | 2024-05-20 12:27PM EDT | 520.00 | 162.55 | 166.45 | 173.00 | 0.00 | - | 2 | 14 | 48.99% |
| NFLX250321C00530000 | 2024-05-31 2:49PM EDT | 530.00 | 155.15 | 159.35 | 166.00 | +62.35 | +67.19% | 1 | 13 | 48.42% |
| NFLX250321C00540000 | 2024-05-02 11:21AM EDT | 540.00 | 98.47 | 152.70 | 155.90 | 0.00 | - | 1 | 2 | 46.15% |
| NFLX250321C00550000 | 2024-05-29 11:26AM EDT | 550.00 | 164.00 | 146.05 | 151.35 | 0.00 | - | 1 | 12 | 46.76% |
| NFLX250321C00560000 | 2024-05-21 10:28AM EDT | 560.00 | 145.00 | 139.40 | 145.00 | 0.00 | - | 1 | 6 | 46.36% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 570.00 | 92.17 | 0.00 | 0.00 | 0.00 | - | 35 | 9 | 0.00% |
| NFLX250321C00580000 | 2024-05-29 10:17AM EDT | 580.00 | 141.04 | 126.50 | 130.05 | 0.00 | - | 1 | 17 | 44.26% |
| NFLX250321C00590000 | 2024-05-17 10:05AM EDT | 590.00 | 110.89 | 120.60 | 123.60 | 0.00 | - | 1 | 11 | 43.64% |
| NFLX250321C00600000 | 2024-05-29 10:41AM EDT | 600.00 | 133.16 | 114.65 | 117.85 | 0.00 | - | 1 | 99 | 43.29% |
| NFLX250321C00610000 | 2024-05-23 10:32AM EDT | 610.00 | 107.41 | 109.00 | 115.00 | 0.00 | - | 2 | 29 | 44.19% |
| NFLX250321C00620000 | 2024-05-24 2:30PM EDT | 620.00 | 110.60 | 103.35 | 106.50 | 0.00 | - | 1 | 29 | 42.44% |
| NFLX250321C00630000 | 2024-05-20 11:04AM EDT | 630.00 | 90.30 | 97.60 | 101.60 | 0.00 | - | 2 | 76 | 42.27% |
| NFLX250321C00640000 | 2024-05-23 3:27PM EDT | 640.00 | 88.03 | 91.55 | 95.85 | 0.00 | - | 1 | 60 | 41.65% |
| NFLX250321C00650000 | 2024-05-30 1:56PM EDT | 650.00 | 92.00 | 87.20 | 91.80 | -2.17 | -2.30% | 4 | 86 | 41.72% |
| NFLX250321C00660000 | 2024-05-31 2:53PM EDT | 660.00 | 79.76 | 83.25 | 86.55 | -8.00 | -9.12% | 3 | 40 | 41.19% |
| NFLX250321C00670000 | 2024-05-30 1:56PM EDT | 670.00 | 84.62 | 78.65 | 81.60 | 0.00 | - | 3 | 31 | 40.73% |
| NFLX250321C00680000 | 2024-05-30 3:10PM EDT | 680.00 | 80.13 | 74.40 | 77.40 | 0.00 | - | 2 | 70 | 40.53% |
| NFLX250321C00690000 | 2024-05-20 3:27PM EDT | 690.00 | 73.70 | 70.10 | 73.65 | 0.00 | - | 4 | 8 | 40.46% |
| NFLX250321C00700000 | 2024-05-30 10:39AM EDT | 700.00 | 74.52 | 66.20 | 69.75 | 0.00 | - | 1 | 30 | 40.26% |
| NFLX250321C00710000 | 2024-05-30 2:12PM EDT | 710.00 | 68.35 | 61.50 | 66.00 | 0.00 | - | 51 | 448 | 40.06% |
| NFLX250321C00720000 | 2024-05-20 2:45PM EDT | 720.00 | 61.05 | 58.90 | 61.80 | 0.00 | - | 99 | 96 | 39.60% |
| NFLX250321C00730000 | 2024-05-28 10:34AM EDT | 730.00 | 59.15 | 55.40 | 58.60 | 0.00 | - | 1 | 17 | 39.52% |
| NFLX250321C00740000 | 2024-05-31 1:08PM EDT | 740.00 | 49.27 | 52.15 | 55.05 | -9.53 | -16.21% | 2 | 61 | 39.22% |
| NFLX250321C00750000 | 2024-05-31 2:38PM EDT | 750.00 | 47.36 | 48.25 | 52.35 | -4.54 | -8.75% | 5 | 70 | 39.24% |
| NFLX250321C00760000 | 2024-05-22 9:49AM EDT | 760.00 | 50.00 | 46.15 | 49.45 | 0.00 | - | 1 | 21 | 39.11% |
| NFLX250321C00770000 | 2024-05-16 2:25PM EDT | 770.00 | 35.05 | 43.30 | 46.50 | 0.00 | - | 1 | 15 | 38.90% |
| NFLX250321C00780000 | 2024-05-16 10:15AM EDT | 780.00 | 34.35 | 40.65 | 43.35 | 0.00 | - | 4 | 5 | 38.53% |
| NFLX250321C00790000 | 2024-05-23 1:52PM EDT | 790.00 | 37.00 | 38.20 | 41.45 | 0.00 | - | 1 | 16 | 38.70% |
| NFLX250321C00800000 | 2024-05-30 3:20PM EDT | 800.00 | 39.98 | 35.85 | 38.15 | 0.00 | - | 4 | 49 | 38.14% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 810.00 | 39.10 | 26.45 | 28.65 | 0.00 | - | - | 4 | 34.34% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 820.00 | 39.05 | 18.50 | 20.45 | 0.00 | - | 3 | 3 | 30.77% |
| NFLX250321C00830000 | 2024-05-29 10:25AM EDT | 830.00 | 37.45 | 29.60 | 32.15 | 0.00 | - | - | 1 | 38.02% |
| NFLX250321C00840000 | 2024-05-29 10:39AM EDT | 840.00 | 35.50 | 27.60 | 30.30 | 0.00 | - | 1 | 23 | 37.96% |
| NFLX250321C00850000 | 2024-05-29 3:29PM EDT | 850.00 | 32.23 | 25.90 | 28.00 | 0.00 | - | 4 | 21 | 37.60% |
| NFLX250321C00860000 | 2024-05-16 2:56PM EDT | 860.00 | 19.70 | 24.20 | 25.90 | 0.00 | - | 3 | 7 | 37.29% |
| NFLX250321C00870000 | 2024-05-29 10:18AM EDT | 870.00 | 28.30 | 21.65 | 25.70 | 0.00 | - | 1 | 5 | 38.00% |
| NFLX250321C00880000 | 2024-05-02 11:08AM EDT | 880.00 | 10.90 | 21.25 | 24.55 | 0.00 | - | - | 6 | 38.14% |
| NFLX250321C00890000 | 2024-05-20 2:17PM EDT | 890.00 | 21.05 | 19.95 | 21.00 | 0.00 | - | 10 | 15 | 36.81% |
| NFLX250321C00900000 | 2024-05-29 3:29PM EDT | 900.00 | 23.35 | 17.95 | 20.20 | 0.00 | - | 2 | 6 | 37.06% |
| NFLX250321C00910000 | 2024-05-17 10:36AM EDT | 910.00 | 15.09 | 17.45 | 18.95 | 0.00 | - | 1 | 2 | 37.00% |
| NFLX250321C00920000 | 2024-05-20 2:18PM EDT | 920.00 | 17.05 | 15.75 | 18.80 | 0.00 | - | - | 10 | 37.61% |
| NFLX250321C00940000 | 2024-05-20 2:18PM EDT | 940.00 | 15.00 | 12.35 | 16.80 | 0.00 | - | - | 6 | 37.65% |
| NFLX250321C00950000 | 2024-05-20 10:22AM EDT | 950.00 | 12.08 | 11.95 | 15.05 | 0.00 | - | 1 | 17 | 37.06% |
| NFLX250321C00960000 | 2024-05-13 9:45AM EDT | 960.00 | 9.85 | 11.80 | 13.45 | 0.00 | - | 16 | 27 | 36.51% |
| NFLX250321C00970000 | 2024-05-14 3:50PM EDT | 970.00 | 8.58 | 11.60 | 12.65 | 0.00 | - | 2 | 4 | 36.50% |
| NFLX250321C00980000 | 2024-05-16 2:29PM EDT | 980.00 | 8.85 | 8.80 | 13.00 | 0.00 | - | 2 | 4 | 37.39% |
| NFLX250321C00990000 | 2024-04-18 2:39PM EDT | 990.00 | 12.70 | 6.15 | 11.15 | 0.00 | - | - | 2 | 36.46% |
| NFLX250321C01000000 | 2024-05-06 3:07PM EDT | 1,000.00 | 6.86 | 6.45 | 12.15 | 0.00 | - | 2 | 5 | 37.89% |
| NFLX250321C01010000 | 2024-05-20 10:09AM EDT | 1,010.00 | 8.20 | 8.45 | 9.90 | 0.00 | - | 1 | 17 | 36.50% |
| NFLX250321C01020000 | 2024-05-30 11:08AM EDT | 1,020.00 | 9.80 | 6.10 | 10.80 | 0.00 | - | 20 | 28 | 37.87% |
| NFLX250321C01030000 | 2024-05-20 2:58PM EDT | 1,030.00 | 8.70 | 6.80 | 8.75 | 0.00 | - | 1 | 1 | 36.49% |
| NFLX250321C01040000 | 2024-05-31 1:13PM EDT | 1,040.00 | 7.20 | 7.05 | 8.40 | -1.10 | -13.25% | 7 | 83 | 36.67% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250321P00185000 | 2024-05-21 2:05PM EDT | 185.00 | 0.38 | 0.20 | 0.66 | 0.00 | - | 10 | 21 | 57.08% |
| NFLX250321P00200000 | 2024-05-24 10:34AM EDT | 200.00 | 0.30 | 0.00 | 1.42 | 0.00 | - | 1 | 1 | 57.15% |
| NFLX250321P00250000 | 2024-05-29 1:08PM EDT | 250.00 | 0.90 | 0.00 | 7.40 | 0.00 | - | 1 | 1 | 61.01% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 310.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NFLX250321P00320000 | 2024-04-19 11:04AM EDT | 320.00 | 5.00 | 0.00 | 9.35 | 0.00 | - | 2 | 2 | 57.45% |
| NFLX250321P00330000 | 2024-05-06 9:49AM EDT | 330.00 | 4.50 | 0.00 | 5.10 | 0.00 | - | 1 | 0 | 47.86% |
| NFLX250321P00340000 | 2024-05-22 11:14AM EDT | 340.00 | 3.20 | 0.55 | 9.85 | 0.00 | - | 1 | 55 | 53.96% |
| NFLX250321P00350000 | 2024-05-29 3:34PM EDT | 350.00 | 3.60 | 0.80 | 5.80 | 0.00 | - | 5 | 14 | 45.52% |
| NFLX250321P00360000 | 2024-05-14 2:53PM EDT | 360.00 | 5.60 | 1.06 | 9.70 | 0.00 | - | 1 | 6 | 49.73% |
| NFLX250321P00370000 | 2024-05-10 10:09AM EDT | 370.00 | 5.98 | 1.46 | 6.00 | 0.00 | - | 1 | 21 | 42.32% |
| NFLX250321P00380000 | 2024-05-23 3:37PM EDT | 380.00 | 5.70 | 2.30 | 8.35 | 0.00 | - | 2 | 50 | 44.11% |
| NFLX250321P00390000 | 2024-05-23 3:38PM EDT | 390.00 | 6.20 | 4.75 | 7.30 | 0.00 | - | 1 | 17 | 40.88% |
| NFLX250321P00400000 | 2024-05-31 1:02PM EDT | 400.00 | 7.37 | 4.90 | 7.75 | +0.62 | +9.19% | 1 | 112 | 39.79% |
| NFLX250321P00410000 | 2024-05-23 2:42PM EDT | 410.00 | 8.15 | 6.85 | 8.85 | 0.00 | - | 9 | 155 | 39.51% |
| NFLX250321P00420000 | 2024-05-29 1:28PM EDT | 420.00 | 7.72 | 6.05 | 10.00 | 0.00 | - | 1 | 172 | 39.15% |
| NFLX250321P00430000 | 2024-05-22 12:53PM EDT | 430.00 | 9.67 | 9.20 | 11.00 | 0.00 | - | 1 | 755 | 38.53% |
| NFLX250321P00440000 | 2024-05-20 12:55PM EDT | 440.00 | 11.20 | 8.10 | 12.85 | 0.00 | - | 2 | 14 | 38.67% |
| NFLX250321P00450000 | 2024-05-31 11:07AM EDT | 450.00 | 13.10 | 11.15 | 12.70 | +2.41 | +22.54% | 1 | 223 | 36.80% |
| NFLX250321P00460000 | 2024-05-23 3:12PM EDT | 460.00 | 14.32 | 12.90 | 14.20 | 0.00 | - | 10 | 26 | 36.45% |
| NFLX250321P00470000 | 2024-05-31 11:12AM EDT | 470.00 | 16.15 | 14.15 | 16.90 | +2.25 | +16.19% | 1 | 43 | 36.97% |
| NFLX250321P00480000 | 2024-05-28 11:35AM EDT | 480.00 | 15.80 | 14.35 | 19.15 | 0.00 | - | 1 | 40 | 36.93% |
| NFLX250321P00490000 | 2024-05-23 10:54AM EDT | 490.00 | 19.30 | 17.55 | 19.55 | 0.00 | - | 1 | 578 | 35.45% |
| NFLX250321P00500000 | 2024-05-30 3:12PM EDT | 500.00 | 19.80 | 18.20 | 23.35 | 0.00 | - | 11 | 278 | 36.29% |
| NFLX250321P00510000 | 2024-05-21 2:23PM EDT | 510.00 | 21.64 | 21.15 | 25.00 | 0.00 | - | 26 | 48 | 35.53% |
| NFLX250321P00520000 | 2024-05-31 2:31PM EDT | 520.00 | 26.00 | 23.05 | 26.75 | +4.14 | +18.94% | 1 | 98 | 34.78% |
| NFLX250321P00530000 | 2024-05-29 12:57PM EDT | 530.00 | 28.50 | 25.30 | 28.45 | +4.79 | +20.20% | 5 | 223 | 33.94% |
| NFLX250321P00540000 | 2024-05-29 1:23PM EDT | 540.00 | 26.37 | 28.85 | 31.40 | 0.00 | - | 11 | 390 | 33.75% |
| NFLX250321P00550000 | 2024-05-30 3:12PM EDT | 550.00 | 31.61 | 31.10 | 35.25 | 0.00 | - | 1 | 82 | 33.94% |
| NFLX250321P00560000 | 2024-05-21 1:27PM EDT | 560.00 | 35.00 | 34.10 | 38.20 | 0.00 | - | 6 | 50 | 33.54% |
| NFLX250321P00570000 | 2024-05-13 2:41PM EDT | 570.00 | 46.90 | 37.20 | 41.05 | 0.00 | - | 5 | 139 | 32.99% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 580.00 | 74.10 | 39.10 | 42.70 | 0.00 | - | 1 | 49 | 31.78% |
| NFLX250321P00590000 | 2024-05-30 1:50PM EDT | 590.00 | 43.62 | 44.60 | 47.60 | 0.00 | - | 15 | 289 | 32.08% |
| NFLX250321P00600000 | 2024-05-31 10:35AM EDT | 600.00 | 52.40 | 47.60 | 51.40 | +5.40 | +11.49% | 3 | 43 | 31.74% |
| NFLX250321P00610000 | 2024-05-10 9:43AM EDT | 610.00 | 61.05 | 52.35 | 54.85 | 0.00 | - | 15 | 14 | 31.14% |
| NFLX250321P00620000 | 2024-05-22 2:43PM EDT | 620.00 | 58.98 | 55.90 | 59.50 | 0.00 | - | 1 | 5 | 31.01% |
| NFLX250321P00630000 | 2024-05-29 12:50PM EDT | 630.00 | 55.50 | 60.45 | 64.85 | 0.00 | - | 1 | 3 | 31.09% |
| NFLX250321P00640000 | 2024-05-15 3:23PM EDT | 640.00 | 76.85 | 64.90 | 69.45 | 0.00 | - | - | 20 | 30.73% |
| NFLX250321P00650000 | 2024-05-30 2:09PM EDT | 650.00 | 69.30 | 70.30 | 74.60 | 0.00 | - | 2 | 35 | 30.52% |
| NFLX250321P00660000 | 2024-05-30 2:26PM EDT | 660.00 | 74.60 | 75.15 | 78.20 | 0.00 | - | 1 | 5 | 29.55% |
| NFLX250321P00670000 | 2024-04-24 10:07AM EDT | 670.00 | 127.35 | 79.40 | 81.45 | 0.00 | - | - | 1 | 28.33% |
| NFLX250321P00680000 | 2024-05-31 10:22AM EDT | 680.00 | 90.22 | 86.15 | 90.35 | +1.62 | +1.83% | 1 | 31 | 29.48% |
| NFLX250321P00690000 | 2024-05-29 11:54AM EDT | 690.00 | 98.50 | 91.85 | 94.95 | +13.75 | +16.22% | 2 | 9 | 28.65% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 700.00 | 145.75 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 710.00 | 166.20 | 99.45 | 102.75 | 0.00 | - | 4 | 5 | 26.02% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 720.00 | 171.42 | 122.05 | 129.00 | 0.00 | - | 2 | 1 | 34.68% |
| NFLX250321P00730000 | 2024-05-21 2:48PM EDT | 730.00 | 116.65 | 117.00 | 121.85 | 0.00 | - | - | 6 | 28.16% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 740.00 | 189.80 | 120.00 | 124.25 | 0.00 | - | - | 1 | 25.70% |
| NFLX250321P00750000 | 2024-05-21 3:42PM EDT | 750.00 | 129.10 | 130.30 | 134.85 | 0.00 | - | - | 1 | 27.12% |
| NFLX250321P00760000 | 2024-05-21 12:20PM EDT | 760.00 | 137.05 | 137.65 | 142.30 | 0.00 | - | - | 4 | 26.92% |
| NFLX250321P00770000 | 2024-05-21 3:05PM EDT | 770.00 | 144.50 | 145.25 | 149.75 | 0.00 | - | - | 2 | 26.62% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 780.00 | 227.92 | 167.25 | 173.25 | 0.00 | - | 2 | 1 | 34.51% |
| NFLX250321P00790000 | 2024-05-20 11:25AM EDT | 790.00 | 171.45 | 160.10 | 165.10 | 0.00 | - | - | 4 | 25.94% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 800.00 | 194.58 | 191.80 | 196.00 | 0.00 | - | - | 0 | 37.91% |
| NFLX250321P00920000 | 2024-04-15 10:21AM EDT | 920.00 | 298.65 | 296.20 | 304.00 | 0.00 | - | - | 0 | 41.86% |
| NFLX250321P01000000 | 2024-05-16 12:46PM EDT | 1,000.00 | 386.33 | 353.00 | 363.00 | 0.00 | - | - | 0 | 30.35% |
