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
54 173,29 +1 815,90 (+3,47 %)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00540000 | 2024-09-06 10:13AM EDT | 2024-09-20 | 130.70 | 156.40 | 159.05 | 0.00 | - | 1 | 666 | 92.19% |
| NFLX241018C00540000 | 2024-09-11 9:46AM EDT | 2024-10-18 | 136.35 | 160.25 | 163.35 | 0.00 | - | 7 | 36 | 61.08% |
| NFLX241115C00540000 | 2024-09-09 3:28PM EDT | 2024-11-15 | 146.93 | 164.35 | 167.00 | 0.00 | - | 3 | 17 | 53.78% |
| NFLX241220C00540000 | 2024-08-29 1:11PM EDT | 2024-12-20 | 173.65 | 169.40 | 172.10 | 0.00 | - | 2 | 238 | 50.17% |
| NFLX250117C00540000 | 2024-09-11 12:01PM EDT | 2025-01-17 | 150.52 | 173.25 | 175.40 | 0.00 | - | 2 | 323 | 49.28% |
| NFLX250221C00540000 | 2024-09-12 3:40PM EDT | 2025-02-21 | 169.75 | 179.15 | 182.70 | 0.00 | - | 6 | 27 | 49.97% |
| NFLX250321C00540000 | 2024-09-11 11:16AM EDT | 2025-03-21 | 178.29 | 184.05 | 185.70 | +19.74 | +12.45% | 1 | 46 | 48.41% |
| NFLX250620C00540000 | 2024-08-20 9:30AM EDT | 2025-06-20 | 193.10 | 196.50 | 198.70 | 0.00 | - | 1 | 162 | 47.50% |
| NFLX250815C00540000 | 2024-09-11 2:04PM EDT | 2025-08-15 | 189.20 | 202.85 | 207.80 | 0.00 | - | 2 | 3 | 48.06% |
| NFLX251219C00540000 | 2024-09-13 1:24PM EDT | 2025-12-19 | 219.71 | 219.30 | 224.65 | +8.81 | +4.18% | 89 | 461 | 48.18% |
| NFLX260116C00540000 | 2024-09-13 3:46PM EDT | 2026-01-16 | 223.57 | 222.80 | 226.25 | +15.77 | +7.59% | 20 | 217 | 47.43% |
| NFLX261218C00540000 | 2024-09-13 9:30AM EDT | 2026-12-18 | 243.12 | 253.30 | 261.00 | +21.17 | +9.54% | 3 | 22 | 47.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00540000 | 2024-09-13 10:52AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.28 | -0.09 | -81.82% | 1 | 942 | 75.00% |
| NFLX240927P00540000 | 2024-09-12 11:42AM EDT | 2024-09-27 | 0.26 | 0.07 | 0.69 | 0.00 | - | 16 | 33 | 60.01% |
| NFLX241004P00540000 | 2024-09-11 12:14PM EDT | 2024-10-04 | 0.80 | 0.14 | 1.02 | 0.00 | - | 7 | 7 | 52.12% |
| NFLX241018P00540000 | 2024-09-13 1:56PM EDT | 2024-10-18 | 1.89 | 1.50 | 1.98 | -0.33 | -14.86% | 5 | 364 | 50.10% |
| NFLX241115P00540000 | 2024-09-13 3:54PM EDT | 2024-11-15 | 3.71 | 3.60 | 4.40 | -0.82 | -18.10% | 2 | 110 | 44.70% |
| NFLX241220P00540000 | 2024-09-12 12:58PM EDT | 2024-12-20 | 6.97 | 5.05 | 6.05 | 0.00 | - | 1 | 311 | 38.95% |
| NFLX250117P00540000 | 2024-09-13 12:58PM EDT | 2025-01-17 | 7.95 | 7.75 | 8.25 | -1.15 | -12.64% | 20 | 578 | 37.55% |
| NFLX250221P00540000 | 2024-09-13 12:09PM EDT | 2025-02-21 | 12.05 | 11.65 | 13.20 | -4.45 | -26.97% | 1 | 30 | 38.67% |
| NFLX250321P00540000 | 2024-09-12 9:46AM EDT | 2025-03-21 | 14.30 | 13.80 | 15.10 | -0.55 | -3.70% | 5 | 411 | 37.43% |
| NFLX250620P00540000 | 2024-09-13 3:02PM EDT | 2025-06-20 | 23.32 | 22.10 | 24.05 | -1.18 | -4.82% | 5 | 223 | 36.89% |
| NFLX251219P00540000 | 2024-09-09 1:36PM EDT | 2025-12-19 | 41.55 | 35.35 | 39.60 | 0.00 | - | 5 | 514 | 36.08% |
| NFLX260116P00540000 | 2024-09-05 1:31PM EDT | 2026-01-16 | 42.10 | 37.85 | 41.20 | 0.00 | - | 100 | 274 | 35.74% |
| NFLX261218P00540000 | 2024-09-13 9:30AM EDT | 2026-12-18 | 62.24 | 55.55 | 61.25 | +4.74 | +8.24% | 1 | 208 | 34.06% |
