La bourse ferme dans 6 h 7 min
CAC 40
7 466,75 -20,67 (-0,28 %) Euro Stoxx 50
4 847,43 -13,35 (-0,27 %) Dow Jones
41 606,18 -15,90 (-0,04 %) EUR/USD
1,1140 +0,0022 (+0,20 %) Gold future
2 595,80 +3,40 (+0,13 %) Bitcoin EUR
53 930,11 +1 178,66 (+2,23 %)
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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00480000 | 2024-09-13 12:31PM EDT | 2024-09-20 | 214.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241004C00480000 | 2024-09-06 3:59PM EDT | 2024-10-04 | 188.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018C00480000 | 2024-09-06 11:17AM EDT | 2024-10-18 | 188.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241115C00480000 | 2024-09-17 2:48PM EDT | 2024-11-15 | 227.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241220C00480000 | 2024-09-03 9:32AM EDT | 2024-12-20 | 233.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00480000 | 2024-09-16 2:00PM EDT | 2025-01-17 | 228.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX250221C00480000 | 2024-08-20 12:44PM EDT | 2025-02-21 | 237.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321C00480000 | 2024-09-11 10:26AM EDT | 2025-03-21 | 207.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00480000 | 2024-09-13 12:21PM EDT | 2025-06-20 | 242.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX251219C00480000 | 2024-09-13 1:02PM EDT | 2025-12-19 | 261.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX260116C00480000 | 2024-09-04 3:59PM EDT | 2026-01-16 | 253.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NFLX261218C00480000 | 2024-06-14 11:09AM EDT | 2026-12-18 | 290.45 | 260.05 | 269.00 | 0.00 | - | 2 | 17 | 35.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00480000 | 2024-09-13 9:56AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NFLX240927P00480000 | 2024-08-23 12:05PM EDT | 2024-09-27 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NFLX241004P00480000 | 2024-09-12 12:58PM EDT | 2024-10-04 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241011P00480000 | 2024-09-13 9:30AM EDT | 2024-10-11 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NFLX241018P00480000 | 2024-09-16 10:12AM EDT | 2024-10-18 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NFLX241025P00480000 | 2024-09-16 10:26AM EDT | 2024-10-25 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NFLX241115P00480000 | 2024-09-17 11:38AM EDT | 2024-11-15 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX241220P00480000 | 2024-09-17 3:50PM EDT | 2024-12-20 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NFLX250117P00480000 | 2024-09-13 2:59PM EDT | 2025-01-17 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250221P00480000 | 2024-09-17 10:42AM EDT | 2025-02-21 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250321P00480000 | 2024-09-17 3:49PM EDT | 2025-03-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250620P00480000 | 2024-09-13 3:35PM EDT | 2025-06-20 | 12.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX250815P00480000 | 2024-09-11 2:32PM EDT | 2025-08-15 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX251219P00480000 | 2024-09-12 1:04PM EDT | 2025-12-19 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX260116P00480000 | 2024-09-13 11:11AM EDT | 2026-01-16 | 25.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX261218P00480000 | 2024-08-30 1:24PM EDT | 2026-12-18 | 41.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
