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
54 369,18 +2 123,97 (+4,07 %)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00570000 | 2024-09-03 10:28AM EDT | 2024-09-13 | 119.75 | 125.55 | 128.65 | 0.00 | - | 1 | 0 | 139.06% |
| NFLX240920C00570000 | 2024-09-13 10:11AM EDT | 2024-09-20 | 122.90 | 126.50 | 129.40 | +5.28 | +4.49% | 2 | 271 | 73.88% |
| NFLX240927C00570000 | 2024-08-19 10:19AM EDT | 2024-09-27 | 116.50 | 127.20 | 129.75 | 0.00 | - | 4 | 4 | 58.80% |
| NFLX241011C00570000 | 2024-09-06 11:52AM EDT | 2024-10-11 | 99.65 | 128.90 | 132.05 | 0.00 | - | 1 | 1 | 51.35% |
| NFLX241018C00570000 | 2024-09-13 11:56AM EDT | 2024-10-18 | 131.20 | 132.05 | 134.55 | +7.17 | +5.78% | 2 | 47 | 54.22% |
| NFLX241115C00570000 | 2024-09-13 10:41AM EDT | 2024-11-15 | 132.10 | 136.90 | 140.00 | +13.51 | +11.39% | 2 | 16 | 51.70% |
| NFLX241220C00570000 | 2024-09-06 9:57AM EDT | 2024-12-20 | 124.51 | 142.85 | 144.35 | 0.00 | - | 1 | 74 | 46.48% |
| NFLX250117C00570000 | 2024-09-03 10:20AM EDT | 2025-01-17 | 142.09 | 147.60 | 149.45 | 0.00 | - | 2 | 680 | 45.76% |
| NFLX250221C00570000 | 2024-09-12 3:40PM EDT | 2025-02-21 | 145.75 | 154.60 | 157.60 | 0.00 | - | 1 | 25 | 46.77% |
| NFLX250321C00570000 | 2024-09-06 11:45AM EDT | 2025-03-21 | 135.25 | 159.85 | 162.20 | 0.00 | - | 5 | 37 | 46.30% |
| NFLX250620C00570000 | 2024-09-12 3:28PM EDT | 2025-06-20 | 165.67 | 173.60 | 176.35 | 0.00 | - | 38 | 452 | 45.66% |
| NFLX251219C00570000 | 2024-07-25 11:06AM EDT | 2025-12-19 | 160.25 | 192.75 | 197.30 | 0.00 | - | 12 | 45 | 43.97% |
| NFLX260116C00570000 | 2024-09-13 3:46PM EDT | 2026-01-16 | 203.52 | 202.60 | 206.50 | +11.87 | +6.19% | 40 | 42 | 46.21% |
| NFLX261218C00570000 | 2024-09-10 3:38PM EDT | 2026-12-18 | 223.25 | 235.60 | 242.15 | 0.00 | - | 1 | 26 | 46.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00570000 | 2024-09-12 3:03PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 113 | 115.63% |
| NFLX240920P00570000 | 2024-09-13 3:31PM EDT | 2024-09-20 | 0.09 | 0.05 | 0.28 | -0.04 | -30.77% | 167 | 1,128 | 57.62% |
| NFLX240927P00570000 | 2024-09-13 3:59PM EDT | 2024-09-27 | 0.29 | 0.18 | 0.29 | -0.19 | -39.58% | 387 | 39 | 45.31% |
| NFLX241004P00570000 | 2024-09-11 10:37AM EDT | 2024-10-04 | 1.29 | 0.21 | 1.19 | 0.00 | - | 1 | 2 | 46.99% |
| NFLX241011P00570000 | 2024-09-13 10:34AM EDT | 2024-10-11 | 0.75 | 0.28 | 1.59 | -0.85 | -53.12% | 4 | 9 | 43.30% |
| NFLX241018P00570000 | 2024-09-13 11:43AM EDT | 2024-10-18 | 3.29 | 3.10 | 3.35 | -0.81 | -19.76% | 6 | 434 | 45.89% |
| NFLX241025P00570000 | 2024-09-12 1:41PM EDT | 2024-10-25 | 5.10 | 3.15 | 4.25 | 0.00 | - | 8 | 9 | 44.60% |
| NFLX241115P00570000 | 2024-09-13 1:24PM EDT | 2024-11-15 | 6.17 | 5.70 | 6.40 | -1.18 | -16.05% | 7 | 627 | 40.98% |
| NFLX241220P00570000 | 2024-09-13 12:08PM EDT | 2024-12-20 | 8.80 | 8.45 | 8.70 | -4.49 | -33.78% | 1 | 293 | 36.25% |
| NFLX250117P00570000 | 2024-09-12 3:16PM EDT | 2025-01-17 | 13.45 | 11.40 | 12.10 | 0.00 | - | 3 | 659 | 35.83% |
| NFLX250221P00570000 | 2024-09-13 12:09PM EDT | 2025-02-21 | 16.95 | 16.50 | 16.90 | -2.00 | -10.55% | 1 | 27 | 36.02% |
| NFLX250321P00570000 | 2024-09-12 12:17PM EDT | 2025-03-21 | 22.10 | 19.00 | 20.05 | 0.00 | - | 14 | 392 | 35.69% |
| NFLX250620P00570000 | 2024-09-13 3:09PM EDT | 2025-06-20 | 29.55 | 28.80 | 30.00 | -3.55 | -10.73% | 2 | 268 | 35.22% |
| NFLX250815P00570000 | 2024-08-19 11:22AM EDT | 2025-08-15 | 37.30 | 33.90 | 37.25 | 0.00 | - | 2 | 2 | 35.84% |
| NFLX251219P00570000 | 2024-09-09 2:33PM EDT | 2025-12-19 | 51.65 | 43.25 | 47.30 | 0.00 | - | 1 | 182 | 34.78% |
| NFLX260116P00570000 | 2024-08-27 10:41AM EDT | 2026-01-16 | 45.70 | 45.30 | 49.95 | 0.00 | - | 1 | 199 | 34.83% |
| NFLX261218P00570000 | 2024-09-10 10:15AM EDT | 2026-12-18 | 74.35 | 65.40 | 72.15 | 0.00 | - | 6 | 72 | 33.49% |
