Marchés français ouverture 5 h 1 min
Dow Jones
41 393,78 +296,98 (+0,72 %) Nasdaq
17 683,98 +114,28 (+0,65 %) Nikkei 225
36 581,76 -251,54 (-0,68 %) EUR/USD
1,1091 +0,0012 (+0,11 %) HANG SENG
17 238,08 -131,01 (-0,75 %) Bitcoin EUR
52 908,77 -1 446,64 (-2,66 %)
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:190.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00190000 | 2023-10-26 3:01PM EDT | 2024-09-20 | 231.21 | 297.20 | 302.75 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117C00190000 | 2024-06-07 9:44AM EDT | 2025-01-17 | 464.98 | 504.10 | 510.55 | 0.00 | - | 2 | 421 | 85.74% |
| NFLX250620C00190000 | 2024-06-07 9:44AM EDT | 2025-06-20 | 468.78 | 507.55 | 516.00 | 0.00 | - | 1 | 3 | 87.19% |
| NFLX251219C00190000 | 2023-09-21 10:25AM EDT | 2025-12-19 | 229.65 | 238.00 | 247.50 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX260116C00190000 | 2023-12-19 2:06PM EDT | 2026-01-16 | 324.50 | 311.00 | 321.00 | 0.00 | - | 4 | 4 | 0.00% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00190000 | 2024-08-28 11:34AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 257 | 367.97% |
| NFLX241220P00190000 | 2024-05-31 10:00AM EDT | 2024-12-20 | 1.44 | 0.00 | 1.01 | 0.00 | - | 2 | 14 | 105.23% |
| NFLX250117P00190000 | 2024-09-13 9:30AM EDT | 2025-01-17 | 0.18 | 0.10 | 1.05 | -0.02 | -10.00% | 1 | 1,751 | 94.09% |
| NFLX250321P00190000 | 2024-08-12 3:06PM EDT | 2025-03-21 | 0.20 | 0.00 | 4.60 | 0.00 | - | - | 0 | 93.46% |
| NFLX250620P00190000 | 2024-02-26 4:40PM EDT | 2025-06-20 | 3.20 | 0.00 | 9.60 | 0.00 | - | 1 | 36 | 87.56% |
| NFLX251219P00190000 | 2024-08-02 3:03PM EDT | 2025-12-19 | 1.55 | 1.00 | 4.00 | 0.00 | - | 20 | 112 | 60.43% |
| NFLX260116P00190000 | 2024-09-13 10:20AM EDT | 2026-01-16 | 1.75 | 1.55 | 4.10 | -1.04 | -37.28% | 12 | 76 | 59.90% |
| NFLX261218P00190000 | 2024-06-26 12:47PM EDT | 2026-12-18 | 5.02 | 0.00 | 9.60 | 0.00 | - | - | 1 | 50.86% |
