La bourse ferme dans 1 h
CAC 40
7 478,25 +43,18 (+0,58 %) Euro Stoxx 50
4 846,84 +32,76 (+0,68 %) Dow Jones
41 358,39 +261,62 (+0,64 %) EUR/USD
1,1093 +0,0016 (+0,14 %) Gold future
2 603,80 +23,20 (+0,90 %) Bitcoin EUR
52 489,77 +14,96 (+0,03 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:29AM EDT. Marché ouvert.
Prix d’exercice:565.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00565000 | 2024-08-20 1:36PM EDT | 2024-09-13 | 134.65 | 121.60 | 126.60 | 0.00 | - | 2 | 2 | 214.16% |
| NFLX240920C00565000 | 2024-08-23 9:30AM EDT | 2024-09-20 | 132.41 | 122.45 | 128.75 | 0.00 | - | 1 | 187 | 90.44% |
| NFLX241018C00565000 | 2024-09-09 10:19AM EDT | 2024-10-18 | 120.78 | 127.80 | 131.50 | 0.00 | - | 1 | 14 | 54.63% |
| NFLX241115C00565000 | 2024-08-26 10:08AM EDT | 2024-11-15 | 135.25 | 134.00 | 136.50 | 0.00 | - | 1 | 1 | 50.20% |
| NFLX241220C00565000 | 2024-09-06 10:06AM EDT | 2024-12-20 | 124.15 | 139.25 | 142.55 | 0.00 | - | 3 | 48 | 48.52% |
| NFLX250321C00565000 | 2024-09-11 11:29AM EDT | 2025-03-21 | 139.50 | 155.80 | 158.70 | 0.00 | - | 5 | 13 | 46.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00565000 | 2024-09-12 11:22AM EDT | 2024-09-13 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 117 | 139.84% |
| NFLX240920P00565000 | 2024-09-12 3:33PM EDT | 2024-09-20 | 0.13 | 0.03 | 0.10 | 0.00 | - | 22 | 503 | 50.78% |
| NFLX240927P00565000 | 2024-09-11 2:37PM EDT | 2024-09-27 | 0.56 | 0.12 | 1.50 | 0.00 | - | 1 | 16 | 52.25% |
| NFLX241004P00565000 | 2024-09-11 1:40PM EDT | 2024-10-04 | 0.88 | 0.29 | 1.50 | 0.00 | - | 14 | 119 | 48.40% |
| NFLX241011P00565000 | 2024-09-12 3:40PM EDT | 2024-10-11 | 0.72 | 0.29 | 1.79 | 0.00 | - | 3 | 12 | 43.71% |
| NFLX241018P00565000 | 2024-09-11 3:37PM EDT | 2024-10-18 | 4.10 | 3.20 | 3.45 | 0.00 | - | 2 | 289 | 45.60% |
| NFLX241115P00565000 | 2024-09-13 9:30AM EDT | 2024-11-15 | 6.66 | 6.15 | 6.40 | -2.24 | -25.17% | 1 | 72 | 40.50% |
| NFLX241220P00565000 | 2024-09-06 12:07PM EDT | 2024-12-20 | 14.25 | 8.65 | 9.30 | 0.00 | - | 1 | 45 | 36.65% |
| NFLX250321P00565000 | 2024-08-20 12:05PM EDT | 2025-03-21 | 18.30 | 19.10 | 20.70 | 0.00 | - | 2 | 3 | 35.90% |
| NFLX250815P00565000 | 2024-09-03 11:24AM EDT | 2025-08-15 | 37.00 | 35.30 | 36.35 | 0.00 | - | 25 | 26 | 35.22% |
