La bourse ferme dans 3 h 37 min
CAC 40
7 551,95 -63,46 (-0,83 %) Euro Stoxx 50
4 905,02 -38,36 (-0,78 %) Dow Jones
42 025,19 +522,09 (+1,26 %) EUR/USD
1,1164 -0,0001 (-0,01 %) Gold future
2 640,00 +25,40 (+0,97 %) Bitcoin EUR
56 873,32 +783,04 (+1,40 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00390000 | 2024-09-13 3:06PM EDT | 2024-09-20 | 306.67 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| NFLX240927C00390000 | 2024-09-13 3:06PM EDT | 2024-09-27 | 307.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX241018C00390000 | 2024-08-05 3:51PM EDT | 2024-10-18 | 214.37 | 291.25 | 294.30 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX241115C00390000 | 2024-09-11 11:46AM EDT | 2024-11-15 | 284.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX241220C00390000 | 2024-09-06 11:24AM EDT | 2024-12-20 | 282.72 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NFLX250117C00390000 | 2024-09-13 10:24AM EDT | 2025-01-17 | 308.20 | 0.00 | 0.00 | 0.00 | - | 20 | 633 | 0.00% |
| NFLX250221C00390000 | 2024-09-05 10:25AM EDT | 2025-02-21 | 307.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250321C00390000 | 2024-07-23 10:11AM EDT | 2025-03-21 | 271.25 | 311.45 | 314.85 | 0.00 | - | 2 | 6 | 36.50% |
| NFLX250620C00390000 | 2024-07-24 11:55AM EDT | 2025-06-20 | 279.59 | 315.55 | 319.70 | 0.00 | - | 1 | 136 | 44.39% |
| NFLX251219C00390000 | 2024-07-10 10:19AM EDT | 2025-12-19 | 327.65 | 276.05 | 283.85 | 0.00 | - | 14 | 46 | 0.00% |
| NFLX260116C00390000 | 2024-08-07 12:08PM EDT | 2026-01-16 | 277.15 | 308.90 | 311.80 | 0.00 | - | 2 | 33 | 0.00% |
| NFLX261218C00390000 | 2024-07-19 1:13PM EDT | 2026-12-18 | 311.25 | 338.15 | 348.00 | 0.00 | - | 1 | 26 | 43.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00390000 | 2024-09-13 2:26PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 50.00% |
| NFLX241018P00390000 | 2024-08-15 3:42PM EDT | 2024-10-18 | 0.59 | 0.00 | 0.73 | 0.00 | - | 2 | 20 | 87.84% |
| NFLX241115P00390000 | 2024-08-26 3:34PM EDT | 2024-11-15 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| NFLX241220P00390000 | 2024-08-20 3:42PM EDT | 2024-12-20 | 1.30 | 0.36 | 1.32 | 0.00 | - | 1 | 276 | 55.10% |
| NFLX250117P00390000 | 2024-09-18 11:00AM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1,030 | 25.00% |
| NFLX250221P00390000 | 2024-09-06 10:41AM EDT | 2025-02-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 12.50% |
| NFLX250321P00390000 | 2024-09-03 1:38PM EDT | 2025-03-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| NFLX250620P00390000 | 2024-09-09 10:12AM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 764 | 12.50% |
| NFLX251219P00390000 | 2024-09-19 3:37PM EDT | 2025-12-19 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 718 | 12.50% |
| NFLX260116P00390000 | 2024-09-05 12:29PM EDT | 2026-01-16 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 12.50% |
| NFLX261218P00390000 | 2024-09-18 1:20PM EDT | 2026-12-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
