La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 110,64 +85,45 (+0,20 %) EUR/USD
1,1171 +0,0005 (+0,04 %) Gold future
2 647,90 +33,30 (+1,27 %) Bitcoin EUR
56 344,98 -514,71 (-0,91 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:18PM EDT. Marché ouvert.
Prix d’exercice:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00200000 | 2024-09-13 9:50AM EDT | 2024-09-20 | 487.63 | 501.85 | 504.05 | 0.00 | - | 1 | 14 | 986.33% |
| NFLX241018C00200000 | 2024-09-13 9:50AM EDT | 2024-10-18 | 488.43 | 502.70 | 504.40 | 0.00 | - | 1 | 4 | 203.91% |
| NFLX241115C00200000 | 2024-08-19 3:40PM EDT | 2024-11-15 | 487.88 | 490.25 | 493.65 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX241220C00200000 | 2024-09-13 2:25PM EDT | 2024-12-20 | 499.00 | 504.70 | 506.85 | 0.00 | - | - | 3 | 136.95% |
| NFLX250117C00200000 | 2024-08-12 12:15PM EDT | 2025-01-17 | 439.11 | 484.30 | 488.50 | 0.00 | - | 2 | 817 | 0.00% |
| NFLX250321C00200000 | 2024-08-13 12:20PM EDT | 2025-03-21 | 452.37 | 488.75 | 495.05 | 0.00 | - | - | 5 | 0.00% |
| NFLX250620C00200000 | 2024-08-27 12:15PM EDT | 2025-06-20 | 515.00 | 508.95 | 512.00 | 0.00 | - | 1 | 16 | 94.92% |
| NFLX251219C00200000 | 2024-07-17 2:14PM EDT | 2025-12-19 | 462.29 | 483.00 | 493.00 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX260116C00200000 | 2024-09-19 11:09AM EDT | 2026-01-16 | 525.00 | 511.20 | 520.00 | 0.00 | - | 1 | 18 | 80.59% |
| NFLX261218C00200000 | 2024-08-16 12:34PM EDT | 2026-12-18 | 500.10 | 513.00 | 522.00 | 0.00 | - | 2 | 4 | 64.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00200000 | 2024-09-09 9:57AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 588 | 662.50% |
| NFLX241018P00200000 | 2024-08-02 2:51PM EDT | 2024-10-18 | 0.57 | 0.00 | 0.72 | 0.00 | - | 10 | 21 | 177.83% |
| NFLX241220P00200000 | 2024-09-18 9:48AM EDT | 2024-12-20 | 0.25 | 0.01 | 0.24 | 0.00 | - | 6 | 45 | 89.36% |
| NFLX250117P00200000 | 2024-09-18 2:29PM EDT | 2025-01-17 | 0.16 | 0.05 | 0.44 | 0.00 | - | 16 | 1,998 | 83.79% |
| NFLX250321P00200000 | 2024-05-24 10:34AM EDT | 2025-03-21 | 0.30 | 0.00 | 1.01 | 0.00 | - | 1 | 1 | 73.68% |
| NFLX250620P00200000 | 2024-09-20 12:25PM EDT | 2025-06-20 | 0.39 | 0.32 | 1.19 | -0.03 | -7.14% | 10 | 47 | 63.35% |
| NFLX251219P00200000 | 2024-09-16 12:57PM EDT | 2025-12-19 | 1.51 | 0.74 | 1.92 | 0.00 | - | 8 | 614 | 53.13% |
| NFLX260116P00200000 | 2024-09-06 10:57AM EDT | 2026-01-16 | 2.33 | 1.19 | 2.03 | 0.00 | - | 1 | 318 | 53.06% |
| NFLX261218P00200000 | 2024-09-16 10:37AM EDT | 2026-12-18 | 3.60 | 2.38 | 4.15 | 0.00 | - | 9 | 196 | 47.91% |
