La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 402,32 +551,70 (+1,13 %)
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:370.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00370000 | 2024-08-19 2:29PM EDT | 2024-09-20 | 316.20 | 294.25 | 299.25 | 0.00 | - | 1 | 128 | 144.82% |
| NFLX241018C00370000 | 2024-08-14 1:29PM EDT | 2024-10-18 | 292.25 | 295.90 | 301.10 | 0.00 | - | 2 | 2 | 99.38% |
| NFLX241220C00370000 | 2024-07-12 3:50PM EDT | 2024-12-20 | 286.55 | 272.25 | 274.90 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX250117C00370000 | 2024-07-10 12:01PM EDT | 2025-01-17 | 319.25 | 273.65 | 277.40 | 0.00 | - | 2 | 362 | 0.00% |
| NFLX250321C00370000 | 2024-07-10 12:04PM EDT | 2025-03-21 | 323.10 | 278.40 | 281.80 | 0.00 | - | - | 2 | 0.00% |
| NFLX250620C00370000 | 2024-09-06 9:53AM EDT | 2025-06-20 | 324.08 | 311.45 | 318.55 | +43.41 | +15.47% | 7 | 30 | 61.76% |
| NFLX250815C00370000 | 2024-08-07 12:10PM EDT | 2025-08-15 | 282.45 | 313.00 | 320.65 | 0.00 | - | - | 1 | 58.22% |
| NFLX251219C00370000 | 2024-07-10 11:11AM EDT | 2025-12-19 | 343.10 | 293.80 | 300.75 | 0.00 | - | 34 | 12 | 33.56% |
| NFLX260116C00370000 | 2024-07-10 11:39AM EDT | 2026-01-16 | 344.90 | 297.95 | 304.75 | 0.00 | - | 2 | 57 | 37.56% |
| NFLX261218C00370000 | 2024-08-20 3:23PM EDT | 2026-12-18 | 380.57 | 343.00 | 352.00 | 0.00 | - | 10 | 15 | 53.22% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00370000 | 2024-09-06 12:18PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 24 | 245 | 128.13% |
| NFLX240920P00370000 | 2024-08-30 2:37PM EDT | 2024-09-20 | 0.04 | 0.00 | 0.53 | 0.00 | - | 1 | 304 | 121.78% |
| NFLX241018P00370000 | 2024-08-05 11:49AM EDT | 2024-10-18 | 1.50 | 0.00 | 0.78 | 0.00 | - | 1 | 23 | 73.71% |
| NFLX241115P00370000 | 2024-08-27 9:34AM EDT | 2024-11-15 | 0.72 | 0.27 | 1.26 | 0.00 | - | 1 | 2 | 62.48% |
| NFLX241220P00370000 | 2024-09-06 1:16PM EDT | 2024-12-20 | 0.90 | 0.51 | 1.81 | +0.09 | +11.11% | 2 | 44 | 54.29% |
| NFLX250117P00370000 | 2024-09-06 11:47AM EDT | 2025-01-17 | 1.60 | 0.95 | 2.42 | +0.45 | +39.13% | 1 | 876 | 51.25% |
| NFLX250221P00370000 | 2024-08-01 9:30AM EDT | 2025-02-21 | 2.41 | 0.76 | 2.52 | 0.00 | - | - | 1 | 48.96% |
| NFLX250321P00370000 | 2024-08-22 11:12AM EDT | 2025-03-21 | 2.50 | 2.25 | 3.80 | 0.00 | - | 5 | 19 | 49.12% |
| NFLX250620P00370000 | 2024-08-12 11:36AM EDT | 2025-06-20 | 6.75 | 4.30 | 9.40 | 0.00 | - | 2 | 211 | 50.09% |
| NFLX250815P00370000 | 2024-08-20 2:29PM EDT | 2025-08-15 | 5.20 | 5.30 | 12.00 | 0.00 | - | - | 0 | 48.98% |
| NFLX251219P00370000 | 2024-09-03 3:59PM EDT | 2025-12-19 | 9.68 | 8.05 | 15.70 | 0.00 | - | 1 | 255 | 45.33% |
| NFLX260116P00370000 | 2024-08-29 9:54AM EDT | 2026-01-16 | 10.10 | 10.85 | 16.20 | 0.00 | - | 1 | 197 | 44.46% |
| NFLX261218P00370000 | 2024-08-27 10:02AM EDT | 2026-12-18 | 18.20 | 17.00 | 27.00 | 0.00 | - | 1 | 39 | 40.79% |
