La bourse est fermée
Dow Jones
41 784,50 +162,42 (+0,39 %) Nasdaq
17 707,67 +115,55 (+0,66 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1121 -0,0014 (-0,12 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 894,88 +2 807,82 (+5,39 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:36AM EDT. Marché ouvert.
Options d’achatpour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250221C00300000 | 2024-08-19 12:11PM EDT | 300.00 | 389.45 | 407.85 | 410.95 | 0.00 | - | 4 | 4 | 85.50% |
| NFLX250221C00360000 | 2024-08-27 11:12AM EDT | 360.00 | 357.05 | 350.30 | 353.20 | 0.00 | - | 10 | 14 | 74.33% |
| NFLX250221C00390000 | 2024-09-05 10:25AM EDT | 390.00 | 307.32 | 320.85 | 323.95 | 0.00 | - | - | 1 | 68.00% |
| NFLX250221C00400000 | 2024-09-10 1:20PM EDT | 400.00 | 285.35 | 311.50 | 314.40 | 0.00 | - | 1 | 3 | 66.53% |
| NFLX250221C00410000 | 2024-07-19 3:44PM EDT | 410.00 | 238.59 | 275.60 | 280.35 | 0.00 | - | 10 | 10 | 0.00% |
| NFLX250221C00440000 | 2024-09-16 1:57PM EDT | 440.00 | 269.75 | 273.90 | 277.15 | 0.00 | - | 8 | 6 | 61.02% |
| NFLX250221C00450000 | 2024-09-16 1:59PM EDT | 450.00 | 260.05 | 264.50 | 267.50 | 0.00 | - | 2 | 3 | 59.36% |
| NFLX250221C00460000 | 2024-08-23 2:15PM EDT | 460.00 | 241.89 | 255.20 | 258.20 | 0.00 | - | 1 | 2 | 57.99% |
| NFLX250221C00470000 | 2024-09-11 10:14AM EDT | 470.00 | 216.35 | 246.20 | 248.10 | 0.00 | - | - | 1 | 56.30% |
| NFLX250221C00480000 | 2024-08-20 12:44PM EDT | 480.00 | 237.78 | 236.85 | 239.70 | 0.00 | - | 1 | 2 | 55.39% |
| NFLX250221C00490000 | 2024-09-13 3:49PM EDT | 490.00 | 231.97 | 227.95 | 230.60 | +8.23 | +3.68% | 3 | 10 | 54.28% |
| NFLX250221C00500000 | 2024-09-05 1:16PM EDT | 500.00 | 203.20 | 218.90 | 221.00 | 0.00 | - | 2 | 4 | 52.78% |
| NFLX250221C00510000 | 2024-09-06 3:46PM EDT | 510.00 | 181.45 | 209.70 | 211.90 | 0.00 | - | 8 | 10 | 51.44% |
| NFLX250221C00520000 | 2024-09-11 11:56AM EDT | 520.00 | 172.75 | 201.65 | 203.50 | 0.00 | - | 1 | 6 | 50.97% |
| NFLX250221C00530000 | 2024-09-11 10:26AM EDT | 530.00 | 162.50 | 192.60 | 194.55 | 0.00 | - | 1 | 3 | 50.57% |
| NFLX250221C00540000 | 2024-09-12 3:40PM EDT | 540.00 | 169.75 | 183.50 | 186.05 | 0.00 | - | 6 | 27 | 49.64% |
| NFLX250221C00550000 | 2024-09-06 3:46PM EDT | 550.00 | 149.25 | 175.20 | 177.90 | 0.00 | - | 12 | 14 | 48.94% |
| NFLX250221C00560000 | 2024-09-11 11:50AM EDT | 560.00 | 142.85 | 167.30 | 169.15 | 0.00 | - | 1 | 4 | 47.67% |
| NFLX250221C00570000 | 2024-09-16 10:17AM EDT | 570.00 | 154.00 | 159.50 | 161.10 | 0.00 | - | 1 | 26 | 46.90% |
| NFLX250221C00580000 | 2024-09-16 1:28PM EDT | 580.00 | 144.75 | 151.50 | 153.30 | 0.00 | - | 6 | 10 | 46.24% |
| NFLX250221C00590000 | 2024-09-12 11:15AM EDT | 590.00 | 134.56 | 143.60 | 145.25 | 0.00 | - | 1 | 23 | 45.30% |
| NFLX250221C00600000 | 2024-09-13 9:46AM EDT | 600.00 | 124.45 | 135.75 | 137.70 | 0.00 | - | 2 | 32 | 44.64% |
| NFLX250221C00610000 | 2024-09-16 10:17AM EDT | 610.00 | 123.80 | 128.55 | 130.85 | 0.00 | - | 2 | 19 | 44.35% |
| NFLX250221C00620000 | 2024-09-16 12:20PM EDT | 620.00 | 113.35 | 121.55 | 123.50 | 0.00 | - | 6 | 20 | 43.62% |
| NFLX250221C00630000 | 2024-09-13 10:19AM EDT | 630.00 | 106.35 | 113.95 | 116.05 | 0.00 | - | 1 | 33 | 42.74% |
| NFLX250221C00640000 | 2024-09-06 11:57AM EDT | 640.00 | 86.61 | 107.15 | 108.80 | 0.00 | - | 4 | 19 | 41.90% |
| NFLX250221C00650000 | 2024-09-16 10:00AM EDT | 650.00 | 97.40 | 101.15 | 102.35 | 0.00 | - | 3 | 50 | 41.44% |
| NFLX250221C00660000 | 2024-09-16 2:52PM EDT | 660.00 | 94.35 | 94.95 | 96.85 | +3.85 | +4.25% | 4 | 45 | 41.42% |
| NFLX250221C00670000 | 2024-09-13 11:19AM EDT | 670.00 | 84.53 | 88.75 | 91.15 | 0.00 | - | 1 | 51 | 41.17% |
| NFLX250221C00680000 | 2024-09-16 12:08PM EDT | 680.00 | 78.05 | 83.15 | 84.15 | 0.00 | - | 7 | 440 | 40.07% |
| NFLX250221C00690000 | 2024-09-17 10:34AM EDT | 690.00 | 77.30 | 77.40 | 79.30 | +6.23 | +8.77% | 2 | 44 | 40.07% |
| NFLX250221C00700000 | 2024-09-16 3:58PM EDT | 700.00 | 69.35 | 72.05 | 73.05 | 0.00 | - | 3 | 110 | 39.19% |
| NFLX250221C00710000 | 2024-09-16 11:53AM EDT | 710.00 | 61.75 | 67.20 | 68.05 | 0.00 | - | 4 | 129 | 38.88% |
| NFLX250221C00720000 | 2024-09-16 3:36PM EDT | 720.00 | 58.50 | 62.45 | 63.20 | 0.00 | - | 58 | 480 | 38.53% |
| NFLX250221C00730000 | 2024-09-13 12:44PM EDT | 730.00 | 54.60 | 57.05 | 59.10 | 0.00 | - | 1 | 65 | 38.48% |
| NFLX250221C00740000 | 2024-09-09 12:13PM EDT | 740.00 | 44.99 | 53.50 | 54.25 | 0.00 | - | 1 | 32 | 37.90% |
| NFLX250221C00750000 | 2024-09-10 3:34PM EDT | 750.00 | 40.97 | 49.35 | 50.25 | 0.00 | - | 3 | 58 | 37.68% |
| NFLX250221C00760000 | 2024-09-16 12:51PM EDT | 760.00 | 42.54 | 45.45 | 46.75 | 0.00 | - | 53 | 485 | 37.62% |
| NFLX250221C00770000 | 2024-09-06 11:03AM EDT | 770.00 | 32.77 | 41.75 | 42.90 | 0.00 | - | 1 | 386 | 37.25% |
| NFLX250221C00780000 | 2024-09-09 1:19PM EDT | 780.00 | 33.59 | 38.40 | 39.65 | 0.00 | - | 1 | 85 | 37.11% |
| NFLX250221C00790000 | 2024-09-10 12:49PM EDT | 790.00 | 28.27 | 35.15 | 36.20 | 0.00 | - | 1 | 133 | 36.74% |
| NFLX250221C00800000 | 2024-09-16 3:46PM EDT | 800.00 | 33.50 | 32.05 | 33.45 | +3.50 | +11.67% | 1 | 120 | 36.67% |
| NFLX250221C00810000 | 2024-09-13 10:19AM EDT | 810.00 | 26.90 | 29.55 | 30.35 | 0.00 | - | 6 | 63 | 36.28% |
| NFLX250221C00820000 | 2024-09-13 11:39AM EDT | 820.00 | 24.85 | 27.05 | 28.05 | 0.00 | - | 2 | 199 | 36.27% |
| NFLX250221C00830000 | 2024-09-13 12:33PM EDT | 830.00 | 23.40 | 24.65 | 25.85 | 0.00 | - | 8 | 127 | 36.23% |
| NFLX250221C00840000 | 2024-09-05 10:54AM EDT | 840.00 | 20.95 | 22.65 | 23.70 | 0.00 | - | 4 | 119 | 36.12% |
| NFLX250221C00850000 | 2024-09-13 3:10PM EDT | 850.00 | 20.25 | 20.70 | 22.10 | 0.00 | - | 3 | 191 | 36.29% |
| NFLX250221C00860000 | 2024-09-10 3:40PM EDT | 860.00 | 15.62 | 18.80 | 20.05 | 0.00 | - | 1 | 47 | 36.06% |
| NFLX250221C00870000 | 2024-09-13 1:00PM EDT | 870.00 | 16.85 | 16.45 | 17.55 | 0.00 | - | 1 | 23 | 35.39% |
| NFLX250221C00880000 | 2024-09-13 3:10PM EDT | 880.00 | 15.40 | 14.95 | 16.05 | 0.00 | - | 4 | 20 | 35.35% |
| NFLX250221C00890000 | 2024-09-06 12:14PM EDT | 890.00 | 11.25 | 14.30 | 14.55 | 0.00 | - | 3 | 273 | 35.21% |
| NFLX250221C00900000 | 2024-09-09 9:30AM EDT | 900.00 | 11.42 | 13.00 | 13.35 | 0.00 | - | 1 | 22 | 35.23% |
| NFLX250221C00920000 | 2024-09-11 3:41PM EDT | 920.00 | 9.00 | 10.30 | 11.60 | 0.00 | - | 1 | 22 | 35.63% |
| NFLX250221C00930000 | 2024-09-16 10:50AM EDT | 930.00 | 9.05 | 9.65 | 10.50 | 0.00 | - | 2 | 4 | 35.51% |
| NFLX250221C00940000 | 2024-09-09 10:20AM EDT | 940.00 | 7.95 | 8.65 | 9.10 | 0.00 | - | 3 | 20 | 34.99% |
| NFLX250221C00950000 | 2024-09-09 10:03AM EDT | 950.00 | 7.25 | 7.90 | 8.35 | 0.00 | - | 2 | 38 | 35.05% |
| NFLX250221C00960000 | 2024-09-05 2:52PM EDT | 960.00 | 7.00 | 7.10 | 7.75 | 0.00 | - | 44 | 9 | 35.21% |
| NFLX250221C00970000 | 2024-09-05 2:52PM EDT | 970.00 | 6.35 | 6.40 | 6.85 | 0.00 | - | 2 | 3 | 34.94% |
| NFLX250221C00980000 | 2024-08-28 11:49AM EDT | 980.00 | 5.70 | 5.75 | 6.20 | 0.00 | - | 18 | 19 | 34.90% |
| NFLX250221C00990000 | 2024-09-10 2:43PM EDT | 990.00 | 4.60 | 5.15 | 5.60 | 0.00 | - | 5 | 6 | 34.84% |
| NFLX250221C01000000 | 2024-09-03 3:57PM EDT | 1,000.00 | 4.15 | 4.70 | 5.05 | 0.00 | - | 1 | 10 | 34.78% |
| NFLX250221C01020000 | 2024-09-09 9:54AM EDT | 1,020.00 | 4.00 | 3.80 | 4.20 | 0.00 | - | 1 | 3 | 34.85% |
| NFLX250221C01040000 | 2024-08-29 2:01PM EDT | 1,040.00 | 3.87 | 3.05 | 3.35 | 0.00 | - | 1 | 31 | 34.64% |
| NFLX250221C01060000 | 2024-09-16 3:49PM EDT | 1,060.00 | 2.26 | 2.37 | 3.20 | 0.00 | - | 2 | 5 | 35.62% |
Options de ventepour21 février 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250221P00300000 | 2024-09-16 2:18PM EDT | 300.00 | 0.77 | 0.60 | 1.42 | 0.00 | - | 4 | 133 | 60.16% |
| NFLX250221P00310000 | 2024-09-11 11:04AM EDT | 310.00 | 1.20 | 0.15 | 1.51 | 0.00 | - | 1 | 15 | 56.45% |
| NFLX250221P00320000 | 2024-08-15 11:11AM EDT | 320.00 | 1.48 | 0.44 | 1.95 | 0.00 | - | 2 | 2 | 57.35% |
| NFLX250221P00330000 | 2024-09-16 2:19PM EDT | 330.00 | 1.03 | 0.48 | 1.71 | 0.00 | - | 3 | 4 | 54.59% |
| NFLX250221P00340000 | 2024-09-17 10:27AM EDT | 340.00 | 1.18 | 0.65 | 1.75 | -0.38 | -24.36% | 2 | 7 | 53.35% |
| NFLX250221P00350000 | 2024-09-11 9:56AM EDT | 350.00 | 1.72 | 0.65 | 1.94 | 0.00 | - | 21 | 43 | 52.00% |
| NFLX250221P00360000 | 2024-07-22 10:38AM EDT | 360.00 | 1.64 | 0.75 | 2.25 | 0.00 | - | - | 4 | 51.28% |
| NFLX250221P00370000 | 2024-08-01 9:30AM EDT | 370.00 | 2.41 | 0.76 | 2.52 | 0.00 | - | - | 1 | 50.11% |
| NFLX250221P00380000 | 2024-08-01 9:30AM EDT | 380.00 | 2.70 | 0.92 | 2.73 | 0.00 | - | - | 1 | 52.75% |
| NFLX250221P00390000 | 2024-09-06 10:41AM EDT | 390.00 | 2.92 | 1.40 | 2.58 | 0.00 | - | 9 | 12 | 50.26% |
| NFLX250221P00400000 | 2024-09-13 1:09PM EDT | 400.00 | 2.41 | 1.43 | 2.80 | 0.00 | - | 40 | 78 | 49.12% |
| NFLX250221P00420000 | 2024-09-03 3:41PM EDT | 420.00 | 3.77 | 1.99 | 3.35 | 0.00 | - | 2 | 3 | 47.05% |
| NFLX250221P00430000 | 2024-08-30 10:00AM EDT | 430.00 | 3.35 | 2.32 | 3.65 | 0.00 | - | 1 | 3 | 46.00% |
| NFLX250221P00440000 | 2024-08-30 10:00AM EDT | 440.00 | 3.75 | 2.72 | 4.00 | 0.00 | - | 1 | 22 | 45.04% |
| NFLX250221P00450000 | 2024-09-16 9:35AM EDT | 450.00 | 4.05 | 3.15 | 4.45 | 0.00 | - | 1 | 17 | 44.24% |
| NFLX250221P00460000 | 2024-09-16 9:35AM EDT | 460.00 | 4.55 | 3.75 | 4.90 | 0.00 | - | 1 | 2 | 43.35% |
| NFLX250221P00470000 | 2024-09-13 9:49AM EDT | 470.00 | 4.84 | 4.85 | 5.05 | -0.86 | -15.09% | 1 | 36 | 41.83% |
| NFLX250221P00480000 | 2024-09-10 11:35AM EDT | 480.00 | 5.44 | 5.35 | 5.80 | -2.66 | -32.84% | 1 | 309 | 41.40% |
| NFLX250221P00490000 | 2024-09-16 11:44AM EDT | 490.00 | 6.90 | 5.90 | 6.40 | 0.00 | - | 2 | 330 | 40.59% |
| NFLX250221P00500000 | 2024-09-13 10:11AM EDT | 500.00 | 8.08 | 6.60 | 7.45 | 0.00 | - | 1 | 58 | 40.38% |
| NFLX250221P00510000 | 2024-09-17 10:03AM EDT | 510.00 | 8.05 | 7.70 | 8.15 | -1.55 | -16.15% | 1 | 40 | 39.51% |
| NFLX250221P00520000 | 2024-09-11 11:30AM EDT | 520.00 | 13.90 | 8.70 | 9.40 | 0.00 | - | 2 | 49 | 39.28% |
| NFLX250221P00530000 | 2024-09-13 2:00PM EDT | 530.00 | 10.55 | 9.45 | 10.15 | 0.00 | - | 2 | 21 | 38.30% |
| NFLX250221P00540000 | 2024-09-13 12:09PM EDT | 540.00 | 12.05 | 11.00 | 11.40 | 0.00 | - | 1 | 30 | 37.81% |
| NFLX250221P00550000 | 2024-09-17 10:45AM EDT | 550.00 | 12.20 | 12.40 | 12.80 | -1.30 | -9.63% | 2 | 762 | 37.35% |
| NFLX250221P00560000 | 2024-09-13 12:09PM EDT | 560.00 | 15.15 | 13.95 | 14.35 | 0.00 | - | 1 | 52 | 36.91% |
| NFLX250221P00570000 | 2024-09-13 12:09PM EDT | 570.00 | 16.95 | 15.20 | 15.95 | 0.00 | - | 1 | 28 | 36.39% |
| NFLX250221P00580000 | 2024-09-12 2:22PM EDT | 580.00 | 20.60 | 17.45 | 17.80 | 0.00 | - | 10 | 55 | 35.95% |
| NFLX250221P00590000 | 2024-09-13 12:07PM EDT | 590.00 | 21.05 | 18.75 | 19.90 | 0.00 | - | 1 | 34 | 35.59% |
| NFLX250221P00600000 | 2024-09-13 12:05PM EDT | 600.00 | 23.65 | 21.15 | 22.15 | 0.00 | - | 1 | 102 | 35.20% |
| NFLX250221P00610000 | 2024-09-09 12:56PM EDT | 610.00 | 31.73 | 23.50 | 24.55 | 0.00 | - | 1 | 60 | 34.78% |
| NFLX250221P00620000 | 2024-09-13 2:43PM EDT | 620.00 | 28.81 | 26.50 | 27.15 | 0.00 | - | 4 | 62 | 34.37% |
| NFLX250221P00630000 | 2024-09-16 12:19PM EDT | 630.00 | 32.85 | 29.35 | 29.95 | 0.00 | - | 5 | 60 | 33.96% |
| NFLX250221P00640000 | 2024-09-17 10:22AM EDT | 640.00 | 33.00 | 32.55 | 33.05 | -15.15 | -31.46% | 15 | 149 | 33.60% |
| NFLX250221P00650000 | 2024-09-16 1:25PM EDT | 650.00 | 38.65 | 35.70 | 36.45 | 0.00 | - | 70 | 79 | 33.29% |
| NFLX250221P00660000 | 2024-09-17 10:59AM EDT | 660.00 | 39.15 | 39.40 | 40.95 | -13.40 | -25.50% | 4 | 22 | 33.48% |
| NFLX250221P00670000 | 2024-09-17 11:04AM EDT | 670.00 | 43.65 | 43.50 | 43.95 | -2.80 | -6.03% | 35 | 43 | 32.65% |
| NFLX250221P00680000 | 2024-09-16 12:07PM EDT | 680.00 | 51.60 | 47.30 | 48.00 | 0.00 | - | 51 | 497 | 32.29% |
| NFLX250221P00690000 | 2024-09-12 9:47AM EDT | 690.00 | 56.62 | 50.95 | 52.45 | 0.00 | - | 1 | 69 | 32.01% |
| NFLX250221P00700000 | 2024-09-12 9:47AM EDT | 700.00 | 55.00 | 56.20 | 57.00 | -6.52 | -10.60% | 1 | 39 | 31.64% |
| NFLX250221P00710000 | 2024-09-13 12:35PM EDT | 710.00 | 65.95 | 60.20 | 61.85 | 0.00 | - | 1 | 50 | 31.29% |
| NFLX250221P00720000 | 2024-09-16 12:07PM EDT | 720.00 | 71.50 | 66.25 | 67.00 | 0.00 | - | 51 | 454 | 30.97% |
| NFLX250221P00730000 | 2024-09-13 11:17AM EDT | 730.00 | 77.44 | 71.60 | 72.70 | 0.00 | - | 1 | 36 | 30.79% |
| NFLX250221P00740000 | 2024-09-05 10:17AM EDT | 740.00 | 90.15 | 76.80 | 78.00 | 0.00 | - | - | 2 | 30.26% |
| NFLX250221P00750000 | 2024-08-20 11:19AM EDT | 750.00 | 88.10 | 82.40 | 84.00 | 0.00 | - | - | 1 | 29.96% |
| NFLX250221P00770000 | 2024-08-27 1:37PM EDT | 770.00 | 96.64 | 95.05 | 96.65 | 0.00 | - | - | 3 | 29.27% |
| NFLX250221P00780000 | 2024-08-28 9:39AM EDT | 780.00 | 109.50 | 102.15 | 103.50 | 0.00 | - | 1 | 2 | 29.01% |
| NFLX250221P00790000 | 2024-09-16 2:04PM EDT | 790.00 | 113.85 | 108.50 | 110.25 | 0.00 | - | 20 | 41 | 28.54% |
| NFLX250221P00800000 | 2024-09-16 1:04PM EDT | 800.00 | 123.00 | 115.55 | 117.65 | 0.00 | - | 1 | 1 | 28.31% |
| NFLX250221P00810000 | 2024-08-27 2:30PM EDT | 810.00 | 128.45 | 123.70 | 126.15 | 0.00 | - | - | 20 | 28.68% |
| NFLX250221P00820000 | 2024-09-13 11:00AM EDT | 820.00 | 140.70 | 131.40 | 132.80 | 0.00 | - | 8 | 12 | 27.63% |
| NFLX250221P00830000 | 2024-09-03 11:39AM EDT | 830.00 | 157.05 | 139.30 | 141.60 | 0.00 | - | - | 12 | 27.97% |
| NFLX250221P00840000 | 2024-09-04 1:33PM EDT | 840.00 | 165.80 | 147.10 | 148.70 | 0.00 | - | 2 | 1 | 26.84% |
| NFLX250221P00850000 | 2024-09-11 2:04PM EDT | 850.00 | 178.60 | 155.30 | 158.35 | 0.00 | - | 10 | 12 | 27.65% |
| NFLX250221P00860000 | 2024-09-16 11:32AM EDT | 860.00 | 172.30 | 163.55 | 165.65 | 0.00 | - | 3 | 3 | 26.24% |
| NFLX250221P00870000 | 2024-09-05 12:00PM EDT | 870.00 | 195.80 | 172.65 | 173.85 | 0.00 | - | - | 10 | 25.35% |
| NFLX250221P00880000 | 2024-08-20 3:19PM EDT | 880.00 | 186.35 | 180.55 | 182.60 | 0.00 | - | - | 1 | 24.79% |
| NFLX250221P00900000 | 2024-08-29 3:17PM EDT | 900.00 | 209.50 | 198.75 | 201.70 | 0.00 | - | - | 5 | 25.32% |
| NFLX250221P00910000 | 2024-08-21 2:26PM EDT | 910.00 | 213.20 | 208.35 | 211.00 | 0.00 | - | - | 0 | 25.07% |
| NFLX250221P00930000 | 2024-08-21 2:25PM EDT | 930.00 | 231.63 | 226.85 | 230.40 | 0.00 | - | - | 0 | 25.57% |
| NFLX250221P01000000 | 2024-08-21 2:26PM EDT | 1,000.00 | 301.97 | 296.25 | 299.95 | 0.00 | - | - | 0 | 29.57% |
