La bourse est fermée
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
36 159,16 -56,59 (-0,16 %) EUR/USD
1,1023 -0,0017 (-0,15 %) HANG SENG
17 234,09 +37,13 (+0,22 %) Bitcoin EUR
52 177,71 +36,61 (+0,07 %)
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:310.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00310000 | 2024-06-13 9:30AM EDT | 2024-09-20 | 338.69 | 340.20 | 343.65 | 0.00 | - | 1 | 56 | 0.00% |
| NFLX241018C00310000 | 2024-07-19 9:48AM EDT | 2024-10-18 | 333.44 | 365.85 | 368.00 | 0.00 | - | 1 | 2 | 136.34% |
| NFLX241220C00310000 | 2024-09-06 12:43PM EDT | 2024-12-20 | 360.79 | 367.25 | 372.75 | 0.00 | - | 1 | 25 | 96.56% |
| NFLX250117C00310000 | 2024-07-17 11:02AM EDT | 2025-01-17 | 341.35 | 369.65 | 375.75 | 0.00 | - | 2 | 186 | 92.97% |
| NFLX250620C00310000 | 2024-09-04 12:38PM EDT | 2025-06-20 | 388.33 | 375.90 | 380.25 | 0.00 | - | 2 | 45 | 71.16% |
| NFLX251219C00310000 | 2024-09-04 12:38PM EDT | 2025-12-19 | 396.58 | 381.00 | 389.95 | 0.00 | - | 2 | 34 | 62.99% |
| NFLX260116C00310000 | 2024-08-13 2:44PM EDT | 2026-01-16 | 365.85 | 384.10 | 391.95 | 0.00 | - | 1 | 22 | 63.46% |
| NFLX261218C00310000 | 2024-08-05 2:08PM EDT | 2026-12-18 | 330.98 | 403.00 | 413.00 | 0.00 | - | 6 | 8 | 61.26% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00310000 | 2024-08-19 1:57PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.24 | 0.00 | - | 40 | 222 | 163.28% |
| NFLX241018P00310000 | 2024-07-10 12:19PM EDT | 2024-10-18 | 0.35 | 0.00 | 1.04 | 0.00 | - | 2 | 19 | 102.30% |
| NFLX241115P00310000 | 2024-08-06 11:41AM EDT | 2024-11-15 | 1.20 | 0.07 | 0.83 | 0.00 | - | - | 80 | 76.64% |
| NFLX241220P00310000 | 2024-09-09 1:01PM EDT | 2024-12-20 | 0.39 | 0.22 | 1.38 | 0.00 | - | 1 | 76 | 66.99% |
| NFLX250117P00310000 | 2024-09-06 12:28PM EDT | 2025-01-17 | 0.85 | 0.50 | 4.60 | 0.00 | - | 4 | 1,134 | 71.22% |
| NFLX250221P00310000 | 2024-08-22 12:07PM EDT | 2025-02-21 | 0.71 | 0.57 | 4.80 | 0.00 | - | 1 | 14 | 63.79% |
| NFLX250321P00310000 | 2024-08-28 11:09AM EDT | 2025-03-21 | 1.15 | 0.63 | 5.65 | 0.00 | - | 4 | 7 | 60.71% |
| NFLX250620P00310000 | 2024-09-05 3:05PM EDT | 2025-06-20 | 2.77 | 1.43 | 7.10 | 0.00 | - | 20 | 113 | 53.13% |
| NFLX250815P00310000 | 2024-09-10 12:39PM EDT | 2025-08-15 | 3.60 | 2.52 | 7.45 | +0.15 | +4.35% | 4 | 135 | 50.14% |
| NFLX251219P00310000 | 2024-09-03 1:55PM EDT | 2025-12-19 | 4.20 | 3.95 | 9.05 | 0.00 | - | 2 | 435 | 49.08% |
| NFLX260116P00310000 | 2024-08-15 12:34PM EDT | 2026-01-16 | 6.00 | 4.35 | 9.20 | 0.00 | - | 10 | 69 | 47.87% |
| NFLX261218P00310000 | 2024-09-06 10:11AM EDT | 2026-12-18 | 12.00 | 12.50 | 15.55 | 0.00 | - | 2 | 39 | 42.54% |
