La bourse ferme dans 40 min
CAC 40
7 395,19 -30,07 (-0,41 %) Euro Stoxx 50
4 744,71 -33,95 (-0,71 %) Dow Jones
40 657,64 -171,95 (-0,42 %) EUR/USD
1,1019 -0,0021 (-0,19 %) Gold future
2 534,80 +2,10 (+0,08 %) Bitcoin EUR
51 710,40 +1 878,88 (+3,77 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:50AM EDT. Marché ouvert.
Prix d’exercice:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00410000 | 2024-09-09 9:30AM EDT | 2024-09-13 | 264.22 | 262.65 | 267.40 | 0.00 | - | 3 | 3 | 301.03% |
| NFLX240920C00410000 | 2024-09-09 9:30AM EDT | 2024-09-20 | 264.32 | 263.85 | 266.05 | 0.00 | - | 3 | 200 | 180.80% |
| NFLX241018C00410000 | 2024-09-04 9:51AM EDT | 2024-10-18 | 272.04 | 266.30 | 269.05 | 0.00 | - | 28 | 32 | 108.04% |
| NFLX241115C00410000 | 2024-08-15 11:18AM EDT | 2024-11-15 | 260.09 | 268.60 | 271.05 | 0.00 | - | - | 1 | 88.45% |
| NFLX241220C00410000 | 2024-08-13 12:39PM EDT | 2024-12-20 | 246.84 | 270.90 | 273.35 | 0.00 | - | 5 | 16 | 76.36% |
| NFLX250117C00410000 | 2024-09-05 1:01PM EDT | 2025-01-17 | 282.98 | 272.80 | 275.90 | 0.00 | - | 1 | 713 | 71.32% |
| NFLX250221C00410000 | 2024-07-19 3:44PM EDT | 2025-02-21 | 238.59 | 275.60 | 280.35 | 0.00 | - | 10 | 10 | 68.22% |
| NFLX250321C00410000 | 2024-07-18 3:47PM EDT | 2025-03-21 | 254.55 | 277.65 | 281.70 | 0.00 | - | 16 | 17 | 65.08% |
| NFLX250620C00410000 | 2024-07-22 3:12PM EDT | 2025-06-20 | 269.30 | 307.25 | 311.65 | 0.00 | - | 14 | 36 | 78.01% |
| NFLX251219C00410000 | 2024-07-18 1:28PM EDT | 2025-12-19 | 277.80 | 299.25 | 305.35 | 0.00 | - | 2 | 83 | 56.69% |
| NFLX260116C00410000 | 2024-09-06 3:13PM EDT | 2026-01-16 | 296.14 | 301.85 | 305.50 | 0.00 | - | 10 | 35 | 55.85% |
| NFLX261218C00410000 | 2024-08-20 10:27AM EDT | 2026-12-18 | 355.88 | 321.15 | 329.45 | 0.00 | - | 1 | 17 | 52.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00410000 | 2024-09-09 10:05AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 351 | 50.00% |
| NFLX241004P00410000 | 2024-08-23 2:46PM EDT | 2024-10-04 | 0.12 | 0.01 | 1.07 | 0.00 | - | 1 | 1 | 84.86% |
| NFLX241018P00410000 | 2024-09-03 2:14PM EDT | 2024-10-18 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 86 | 64.77% |
| NFLX241115P00410000 | 2024-09-03 1:48PM EDT | 2024-11-15 | 0.73 | 0.44 | 1.00 | 0.00 | - | 1 | 12 | 53.98% |
| NFLX241220P00410000 | 2024-09-06 2:49PM EDT | 2024-12-20 | 1.81 | 1.01 | 1.96 | 0.00 | - | 1 | 276 | 51.40% |
| NFLX250117P00410000 | 2024-09-10 9:35AM EDT | 2025-01-17 | 2.25 | 1.71 | 2.62 | +0.24 | +11.94% | 2 | 646 | 48.07% |
| NFLX250321P00410000 | 2024-08-26 9:41AM EDT | 2025-03-21 | 3.60 | 3.55 | 4.90 | 0.00 | - | 15 | 154 | 44.95% |
| NFLX250620P00410000 | 2024-09-09 10:12AM EDT | 2025-06-20 | 8.00 | 6.45 | 9.15 | 0.00 | - | 2 | 814 | 43.22% |
| NFLX251219P00410000 | 2024-09-09 2:26PM EDT | 2025-12-19 | 15.30 | 15.00 | 15.75 | 0.00 | - | 23 | 305 | 39.55% |
| NFLX260116P00410000 | 2024-09-09 2:28PM EDT | 2026-01-16 | 16.75 | 16.15 | 17.75 | 0.00 | - | 3 | 130 | 39.92% |
| NFLX261218P00410000 | 2024-08-16 9:47AM EDT | 2026-12-18 | 27.80 | 26.85 | 29.45 | 0.00 | - | 7 | 95 | 36.92% |
