La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 347,62 -183,49 (-0,34 %)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00440000 | 2024-09-03 12:39PM EDT | 2024-09-20 | 239.48 | 256.25 | 259.25 | 0.00 | - | 1 | 179 | 167.77% |
| NFLX241018C00440000 | 2024-08-19 3:35PM EDT | 2024-10-18 | 250.15 | 258.25 | 261.35 | 0.00 | - | 2 | 6 | 88.77% |
| NFLX241115C00440000 | 2024-08-15 1:15PM EDT | 2024-11-15 | 229.47 | 260.80 | 263.45 | 0.00 | - | 1 | 2 | 74.84% |
| NFLX241220C00440000 | 2024-09-11 3:56PM EDT | 2024-12-20 | 249.78 | 263.40 | 266.40 | 0.00 | - | 2 | 12 | 66.53% |
| NFLX250117C00440000 | 2024-08-14 10:56AM EDT | 2025-01-17 | 231.00 | 258.95 | 262.35 | 0.00 | - | 1 | 717 | 53.22% |
| NFLX250221C00440000 | 2024-07-22 9:59AM EDT | 2025-02-21 | 222.60 | 269.05 | 272.00 | 0.00 | - | - | 1 | 60.25% |
| NFLX250321C00440000 | 2024-09-03 3:33PM EDT | 2025-03-21 | 252.50 | 271.50 | 274.70 | 0.00 | - | 1 | 34 | 58.69% |
| NFLX250620C00440000 | 2024-09-09 3:46PM EDT | 2025-06-20 | 261.30 | 279.90 | 284.70 | 0.00 | - | 54 | 171 | 56.31% |
| NFLX251219C00440000 | 2024-09-09 3:55PM EDT | 2025-12-19 | 277.34 | 294.90 | 300.90 | 0.00 | - | 1 | 68 | 53.14% |
| NFLX260116C00440000 | 2024-09-13 11:34AM EDT | 2026-01-16 | 295.80 | 297.60 | 300.95 | +6.90 | +2.39% | 42 | 165 | 52.35% |
| NFLX261218C00440000 | 2024-08-29 3:07PM EDT | 2026-12-18 | 320.17 | 319.00 | 327.95 | 0.00 | - | 10 | 23 | 50.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00440000 | 2024-09-13 3:58PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 58 | 576 | 103.13% |
| NFLX241011P00440000 | 2024-09-06 10:44AM EDT | 2024-10-11 | 1.50 | 0.01 | 0.88 | 0.00 | - | 1 | 1 | 74.49% |
| NFLX241018P00440000 | 2024-09-04 3:53PM EDT | 2024-10-18 | 0.69 | 0.00 | 0.70 | 0.00 | - | 1 | 53 | 64.36% |
| NFLX241115P00440000 | 2024-09-13 3:47PM EDT | 2024-11-15 | 0.84 | 0.40 | 1.48 | -0.20 | -19.23% | 1 | 21 | 54.66% |
| NFLX241220P00440000 | 2024-08-22 2:57PM EDT | 2024-12-20 | 1.90 | 0.73 | 2.16 | 0.00 | - | 5 | 107 | 50.25% |
| NFLX250117P00440000 | 2024-09-06 11:20AM EDT | 2025-01-17 | 3.65 | 1.33 | 3.15 | 0.00 | - | 1 | 1,313 | 47.61% |
| NFLX250221P00440000 | 2024-08-30 10:00AM EDT | 2025-02-21 | 3.75 | 2.95 | 4.65 | 0.00 | - | 1 | 22 | 45.71% |
| NFLX250321P00440000 | 2024-09-11 3:13PM EDT | 2025-03-21 | 5.45 | 3.20 | 5.45 | 0.00 | - | 3 | 32 | 43.73% |
| NFLX250620P00440000 | 2024-09-12 2:34PM EDT | 2025-06-20 | 9.10 | 7.55 | 10.35 | 0.00 | - | 1 | 558 | 42.29% |
| NFLX250815P00440000 | 2024-09-04 12:30PM EDT | 2025-08-15 | 12.17 | 10.45 | 13.85 | 0.00 | - | 1 | 50 | 42.02% |
| NFLX251219P00440000 | 2024-08-19 10:57AM EDT | 2025-12-19 | 17.52 | 14.05 | 19.00 | 0.00 | - | 5 | 357 | 39.65% |
| NFLX260116P00440000 | 2024-09-13 11:32AM EDT | 2026-01-16 | 18.45 | 17.05 | 20.75 | -2.65 | -12.56% | 3 | 199 | 39.67% |
| NFLX261218P00440000 | 2024-09-10 11:04AM EDT | 2026-12-18 | 34.95 | 28.35 | 35.25 | 0.00 | - | 2 | 94 | 37.35% |
