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
42 095,44 +70,25 (+0,17 %) EUR/USD
1,1163 -0,0002 (-0,02 %) Gold future
2 645,90 +31,30 (+1,20 %) Bitcoin EUR
56 150,97 -941,22 (-1,65 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:56PM EDT. Marché ouvert.
Prix d’exercice:920.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00920000 | 2024-09-17 2:11PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 123 | 150.00% |
| NFLX240927C00920000 | 2024-09-09 1:51PM EDT | 2024-09-27 | 0.06 | 0.01 | 0.06 | 0.00 | - | - | 2 | 62.50% |
| NFLX241004C00920000 | 2024-09-16 10:05AM EDT | 2024-10-04 | 0.05 | 0.01 | 0.26 | 0.00 | - | 2 | 7 | 52.05% |
| NFLX241018C00920000 | 2024-09-11 10:23AM EDT | 2024-10-18 | 0.32 | 0.19 | 0.42 | 0.00 | - | 32 | 36 | 42.92% |
| NFLX241115C00920000 | 2024-09-16 3:57PM EDT | 2024-11-15 | 1.19 | 0.90 | 1.30 | 0.00 | - | 1 | 41 | 36.30% |
| NFLX241220C00920000 | 2024-09-06 11:48AM EDT | 2024-12-20 | 2.28 | 2.50 | 2.68 | 0.00 | - | 1 | 188 | 32.66% |
| NFLX250117C00920000 | 2024-09-19 10:35AM EDT | 2025-01-17 | 6.05 | 4.75 | 5.05 | 0.00 | - | 1 | 69 | 32.84% |
| NFLX250221C00920000 | 2024-09-18 3:50PM EDT | 2025-02-21 | 9.25 | 9.70 | 10.00 | +0.25 | +2.78% | 1 | 21 | 34.55% |
| NFLX250321C00920000 | 2024-09-17 3:04PM EDT | 2025-03-21 | 13.85 | 12.25 | 12.65 | 0.00 | - | 15 | 56 | 34.11% |
| NFLX250620C00920000 | 2024-09-13 3:33PM EDT | 2025-06-20 | 26.15 | 25.10 | 25.80 | 0.00 | - | 80 | 157 | 35.68% |
| NFLX251219C00920000 | 2024-09-11 11:29AM EDT | 2025-12-19 | 42.65 | 48.70 | 50.65 | 0.00 | - | 2 | 50 | 37.05% |
| NFLX260116C00920000 | 2024-08-23 12:06PM EDT | 2026-01-16 | 52.35 | 53.20 | 54.75 | 0.00 | - | 5 | 17 | 37.36% |
| NFLX261218C00920000 | 2024-09-19 11:18AM EDT | 2026-12-18 | 102.25 | 94.00 | 96.70 | 0.00 | - | 4 | 8 | 39.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00920000 | 2024-07-12 1:28PM EDT | 2024-10-18 | 267.98 | 284.35 | 287.55 | 0.00 | - | - | 0 | 169.71% |
| NFLX241220P00920000 | 2024-08-01 9:49AM EDT | 2024-12-20 | 280.25 | 216.35 | 221.25 | 0.00 | - | 2 | 0 | 32.53% |
| NFLX250321P00920000 | 2024-04-15 10:21AM EDT | 2025-03-21 | 298.65 | 296.20 | 304.00 | 0.00 | - | - | 0 | 75.02% |
| NFLX250620P00920000 | 2024-08-22 3:09PM EDT | 2025-06-20 | 234.82 | 224.00 | 225.55 | 0.00 | - | 5 | 15 | 23.55% |
| NFLX261218P00920000 | 2024-09-19 3:20PM EDT | 2026-12-18 | 256.00 | 254.15 | 259.40 | 0.00 | - | 2 | 3 | 25.02% |
