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
48 456,43 -857,58 (-1,74 %)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00350000 | 2024-08-14 3:36PM EDT | 2024-09-13 | 310.81 | 313.70 | 319.75 | 0.00 | - | 2 | 2 | 239.06% |
| NFLX240920C00350000 | 2024-08-30 2:11PM EDT | 2024-09-20 | 345.79 | 313.50 | 319.75 | 0.00 | - | 2 | 78 | 159.81% |
| NFLX241011C00350000 | 2024-08-30 2:11PM EDT | 2024-10-11 | 346.85 | 314.10 | 321.45 | 0.00 | - | 2 | 2 | 113.07% |
| NFLX241018C00350000 | 2024-08-20 10:18AM EDT | 2024-10-18 | 356.87 | 315.55 | 320.90 | 0.00 | - | - | 1 | 106.74% |
| NFLX241115C00350000 | 2024-09-03 12:14PM EDT | 2024-11-15 | 333.43 | 317.50 | 322.65 | 0.00 | - | 2 | 1 | 91.80% |
| NFLX241220C00350000 | 2024-08-16 10:43AM EDT | 2024-12-20 | 329.45 | 319.00 | 323.90 | 0.00 | - | 8 | 19 | 79.39% |
| NFLX250117C00350000 | 2024-09-03 12:14PM EDT | 2025-01-17 | 337.03 | 321.30 | 328.35 | 0.00 | - | 2 | 411 | 78.81% |
| NFLX250321C00350000 | 2024-08-21 12:36PM EDT | 2025-03-21 | 361.08 | 326.30 | 329.75 | 0.00 | - | 1 | 3 | 70.31% |
| NFLX250620C00350000 | 2024-07-19 12:11PM EDT | 2025-06-20 | 312.31 | 337.65 | 345.75 | 0.00 | - | 1 | 31 | 73.53% |
| NFLX250815C00350000 | 2024-08-19 11:02AM EDT | 2025-08-15 | 353.16 | 332.00 | 340.25 | 0.00 | - | 1 | 1 | 61.91% |
| NFLX251219C00350000 | 2024-07-10 9:57AM EDT | 2025-12-19 | 363.70 | 307.45 | 317.00 | 0.00 | - | 4 | 58 | 27.98% |
| NFLX260116C00350000 | 2024-08-20 3:23PM EDT | 2026-01-16 | 378.57 | 341.10 | 350.00 | 0.00 | - | 12 | 61 | 58.71% |
| NFLX261218C00350000 | 2024-09-05 10:08AM EDT | 2026-12-18 | 378.00 | 358.00 | 367.00 | 0.00 | - | 1 | 34 | 54.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00350000 | 2024-08-28 2:28PM EDT | 2024-09-13 | 0.47 | 0.00 | 0.51 | 0.00 | - | - | 1 | 201.37% |
| NFLX240920P00350000 | 2024-09-05 2:26PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.24 | 0.00 | - | 3 | 1,733 | 126.17% |
| NFLX241018P00350000 | 2024-08-13 11:37AM EDT | 2024-10-18 | 0.46 | 0.00 | 0.77 | 0.00 | - | 21 | 49 | 80.91% |
| NFLX241115P00350000 | 2024-09-03 2:44PM EDT | 2024-11-15 | 0.32 | 0.01 | 0.81 | 0.00 | - | 3 | 19 | 62.84% |
| NFLX241220P00350000 | 2024-08-22 12:06PM EDT | 2024-12-20 | 0.73 | 0.60 | 0.93 | 0.00 | - | 1 | 268 | 55.62% |
| NFLX250117P00350000 | 2024-09-06 10:30AM EDT | 2025-01-17 | 1.18 | 0.98 | 2.07 | +0.29 | +32.58% | 4 | 1,723 | 54.82% |
| NFLX250221P00350000 | 2024-08-20 10:06AM EDT | 2025-02-21 | 1.40 | 1.22 | 2.79 | 0.00 | - | - | 2 | 51.04% |
| NFLX250321P00350000 | 2024-08-20 9:55AM EDT | 2025-03-21 | 2.52 | 1.64 | 3.20 | 0.00 | - | 3 | 17 | 51.46% |
| NFLX250620P00350000 | 2024-08-27 12:44PM EDT | 2025-06-20 | 4.76 | 3.25 | 5.00 | 0.00 | - | 1 | 1,624 | 46.57% |
| NFLX250815P00350000 | 2024-08-29 2:26PM EDT | 2025-08-15 | 5.32 | 3.35 | 11.00 | 0.00 | - | 1 | 46 | 51.56% |
| NFLX251219P00350000 | 2024-09-05 12:30PM EDT | 2025-12-19 | 8.20 | 8.65 | 13.75 | 0.00 | - | 1 | 212 | 46.92% |
| NFLX260116P00350000 | 2024-09-05 2:55PM EDT | 2026-01-16 | 8.75 | 9.70 | 12.55 | 0.00 | - | 66 | 253 | 44.41% |
| NFLX261218P00350000 | 2024-08-28 1:12PM EDT | 2026-12-18 | 17.51 | 17.00 | 20.00 | 0.00 | - | 1 | 89 | 39.49% |
