Marchés français ouverture 7 h 49 min
Dow Jones
40 861,71 +124,75 (+0,31 %) Nasdaq
17 395,53 +369,65 (+2,17 %) Nikkei 225
35 619,77 -539,39 (-1,49 %) EUR/USD
1,1016 -0,0001 (-0,01 %) HANG SENG
17 108,71 -125,38 (-0,73 %) Bitcoin EUR
52 185,14 -139,48 (-0,27 %)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00450000 | 2024-08-23 2:49PM EDT | 2024-09-13 | 234.50 | 229.00 | 236.00 | 0.00 | - | 10 | 10 | 231.01% |
| NFLX240920C00450000 | 2024-09-09 1:12PM EDT | 2024-09-20 | 229.80 | 229.95 | 236.00 | 0.00 | - | 2 | 304 | 134.74% |
| NFLX240927C00450000 | 2024-09-09 3:40PM EDT | 2024-09-27 | 226.57 | 229.30 | 236.85 | 0.00 | - | 1 | 2 | 104.50% |
| NFLX241018C00450000 | 2024-09-09 3:40PM EDT | 2024-10-18 | 228.62 | 233.85 | 236.75 | 0.00 | - | 1 | 9 | 82.87% |
| NFLX241115C00450000 | 2024-08-06 2:48PM EDT | 2024-11-15 | 180.20 | 238.70 | 241.35 | 0.00 | - | 1 | 3 | 76.48% |
| NFLX241220C00450000 | 2024-09-05 3:29PM EDT | 2024-12-20 | 242.74 | 237.50 | 243.20 | 0.00 | - | 1 | 47 | 62.45% |
| NFLX250117C00450000 | 2024-09-05 2:15PM EDT | 2025-01-17 | 246.51 | 241.80 | 246.05 | 0.00 | - | 7 | 805 | 60.95% |
| NFLX250221C00450000 | 2024-08-23 2:15PM EDT | 2025-02-21 | 251.05 | 244.10 | 249.00 | 0.00 | - | 1 | 2 | 57.39% |
| NFLX250321C00450000 | 2024-08-05 2:51PM EDT | 2025-03-21 | 175.40 | 246.55 | 250.35 | 0.00 | - | 1 | 32 | 55.16% |
| NFLX250620C00450000 | 2024-08-05 9:45AM EDT | 2025-06-20 | 181.01 | 258.30 | 261.00 | 0.00 | - | 1 | 97 | 54.65% |
| NFLX251219C00450000 | 2024-07-17 12:46PM EDT | 2025-12-19 | 248.54 | 267.20 | 273.25 | 0.00 | - | 1 | 87 | 50.36% |
| NFLX260116C00450000 | 2024-09-11 12:33PM EDT | 2026-01-16 | 270.32 | 275.70 | 280.60 | +0.57 | +0.21% | 16 | 67 | 51.47% |
| NFLX261218C00450000 | 2024-08-29 3:07PM EDT | 2026-12-18 | 312.67 | 299.05 | 307.95 | 0.00 | - | 10 | 82 | 51.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00450000 | 2024-09-05 12:28PM EDT | 2024-09-13 | 0.04 | 0.00 | 0.58 | 0.00 | - | 37 | 50 | 193.36% |
| NFLX240920P00450000 | 2024-09-11 10:39AM EDT | 2024-09-20 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 1,510 | 84.77% |
| NFLX241018P00450000 | 2024-09-10 9:55AM EDT | 2024-10-18 | 0.70 | 0.30 | 0.88 | 0.00 | - | 1 | 143 | 59.69% |
| NFLX241025P00450000 | 2024-09-06 2:11PM EDT | 2024-10-25 | 1.25 | 0.31 | 2.62 | 0.00 | - | 2 | 2 | 63.23% |
| NFLX241115P00450000 | 2024-09-11 1:39PM EDT | 2024-11-15 | 1.50 | 0.97 | 2.71 | -0.17 | -10.18% | 18 | 111 | 54.36% |
| NFLX241220P00450000 | 2024-09-11 2:10PM EDT | 2024-12-20 | 2.42 | 1.19 | 2.92 | +0.04 | +1.68% | 2 | 502 | 48.03% |
| NFLX250117P00450000 | 2024-09-09 1:50PM EDT | 2025-01-17 | 3.64 | 1.59 | 6.80 | 0.00 | - | 20 | 1,796 | 51.51% |
| NFLX250221P00450000 | 2024-09-04 12:43PM EDT | 2025-02-21 | 4.90 | 4.25 | 6.65 | 0.00 | - | 2 | 16 | 45.43% |
| NFLX250321P00450000 | 2024-09-11 11:30AM EDT | 2025-03-21 | 7.25 | 4.50 | 7.60 | +1.48 | +25.65% | 1 | 209 | 43.46% |
| NFLX250620P00450000 | 2024-09-10 2:55PM EDT | 2025-06-20 | 11.80 | 9.25 | 11.75 | 0.00 | - | 1 | 1,148 | 40.45% |
| NFLX250815P00450000 | 2024-09-09 9:33AM EDT | 2025-08-15 | 15.80 | 12.15 | 15.00 | 0.00 | - | 10 | 14 | 39.87% |
| NFLX251219P00450000 | 2024-09-10 2:15PM EDT | 2025-12-19 | 21.35 | 19.30 | 22.80 | 0.00 | - | 17 | 1,823 | 39.34% |
| NFLX260116P00450000 | 2024-09-10 11:04AM EDT | 2026-01-16 | 23.25 | 20.35 | 23.45 | 0.00 | - | 5 | 282 | 38.61% |
| NFLX261218P00450000 | 2024-09-06 12:44PM EDT | 2026-12-18 | 38.35 | 32.45 | 39.15 | 0.00 | - | 5 | 75 | 36.66% |
