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
48 978,27 +725,01 (+1,50 %)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00420000 | 2024-09-03 11:03AM EDT | 2024-09-20 | 261.46 | 244.35 | 248.50 | 0.00 | - | 1 | 245 | 109.86% |
| NFLX241018C00420000 | 2024-09-04 9:47AM EDT | 2024-10-18 | 261.47 | 246.50 | 252.25 | 0.00 | - | 1 | 3 | 85.33% |
| NFLX241220C00420000 | 2024-08-14 11:22AM EDT | 2024-12-20 | 250.08 | 251.60 | 255.65 | 0.00 | - | 5 | 38 | 64.81% |
| NFLX250117C00420000 | 2024-09-05 1:00PM EDT | 2025-01-17 | 273.05 | 254.20 | 259.15 | 0.00 | - | 1 | 635 | 63.01% |
| NFLX250321C00420000 | 2024-07-18 3:48PM EDT | 2025-03-21 | 245.70 | 268.40 | 272.60 | 0.00 | - | 10 | 16 | 67.90% |
| NFLX250620C00420000 | 2024-09-04 2:58PM EDT | 2025-06-20 | 284.10 | 267.15 | 274.25 | 0.00 | - | 2 | 23 | 56.27% |
| NFLX251219C00420000 | 2024-08-29 11:39AM EDT | 2025-12-19 | 315.75 | 281.60 | 290.00 | 0.00 | - | 1 | 282 | 53.33% |
| NFLX260116C00420000 | 2024-09-06 2:17PM EDT | 2026-01-16 | 286.93 | 283.50 | 292.00 | -18.27 | -5.99% | 2 | 321 | 52.91% |
| NFLX261218C00420000 | 2024-08-20 10:27AM EDT | 2026-12-18 | 348.65 | 306.00 | 316.00 | 0.00 | - | 1 | 9 | 50.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00420000 | 2024-09-05 3:09PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.52 | 0.00 | - | 20 | 20 | 137.70% |
| NFLX240920P00420000 | 2024-09-04 11:33AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.55 | 0.00 | - | 30 | 427 | 98.05% |
| NFLX240927P00420000 | 2024-08-28 11:43AM EDT | 2024-09-27 | 0.10 | 0.00 | 0.83 | 0.00 | - | 1 | 1 | 84.28% |
| NFLX241018P00420000 | 2024-08-20 9:45AM EDT | 2024-10-18 | 0.75 | 0.00 | 1.15 | 0.00 | - | 2 | 148 | 62.31% |
| NFLX241115P00420000 | 2024-09-04 11:05AM EDT | 2024-11-15 | 1.25 | 0.59 | 1.90 | +0.29 | +30.21% | 2 | 17 | 54.24% |
| NFLX241220P00420000 | 2024-08-12 12:29PM EDT | 2024-12-20 | 3.34 | 1.28 | 2.68 | 0.00 | - | 1 | 117 | 50.82% |
| NFLX250117P00420000 | 2024-09-06 10:58AM EDT | 2025-01-17 | 2.63 | 2.63 | 3.80 | +0.08 | +3.14% | 3 | 2,223 | 48.51% |
| NFLX250221P00420000 | 2024-09-03 3:41PM EDT | 2025-02-21 | 3.77 | 3.65 | 5.30 | 0.00 | - | 2 | 3 | 46.50% |
| NFLX250321P00420000 | 2024-09-06 12:53PM EDT | 2025-03-21 | 5.35 | 4.90 | 5.50 | +0.44 | +8.96% | 1 | 173 | 43.43% |
| NFLX250620P00420000 | 2024-09-06 10:51AM EDT | 2025-06-20 | 9.70 | 8.25 | 12.80 | +2.10 | +27.63% | 4 | 482 | 44.99% |
| NFLX251219P00420000 | 2024-08-27 1:00PM EDT | 2025-12-19 | 13.42 | 16.35 | 21.45 | 0.00 | - | 6 | 265 | 41.69% |
| NFLX260116P00420000 | 2024-09-06 10:58AM EDT | 2026-01-16 | 18.80 | 17.20 | 21.55 | +1.60 | +9.30% | 4 | 305 | 40.57% |
| NFLX261218P00420000 | 2024-08-20 11:38AM EDT | 2026-12-18 | 31.23 | 27.00 | 37.00 | +3.43 | +12.34% | 2 | 27 | 38.71% |
