La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,39 (-1,01 %) EUR/USD
1,1085 -0,0027 (-0,24 %) Gold future
2 526,80 +2,20 (+0,09 %) Bitcoin EUR
49 069,53 +23,40 (+0,05 %)
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:575.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00575000 | 2024-09-06 10:13AM EDT | 2024-09-13 | 94.47 | 89.25 | 93.10 | -10.17 | -9.72% | 1 | 10 | 57.62% |
| NFLX240920C00575000 | 2024-09-05 3:48PM EDT | 2024-09-20 | 109.84 | 90.00 | 94.50 | 0.00 | - | 1 | 133 | 62.43% |
| NFLX240927C00575000 | 2024-08-14 2:33PM EDT | 2024-09-27 | 92.96 | 91.00 | 95.85 | 0.00 | - | 2 | 3 | 55.07% |
| NFLX241011C00575000 | 2024-09-03 12:48PM EDT | 2024-10-11 | 108.61 | 94.70 | 98.40 | +108.61 | - | - | 9 | 48.21% |
| NFLX241018C00575000 | 2024-08-28 10:40AM EDT | 2024-10-18 | 123.20 | 99.50 | 104.25 | 0.00 | - | 1 | 29 | 50.39% |
| NFLX241115C00575000 | 2024-09-05 11:33AM EDT | 2024-11-15 | 118.40 | 108.20 | 110.05 | 0.00 | - | 1 | 1 | 49.13% |
| NFLX241220C00575000 | 2024-08-27 10:13AM EDT | 2024-12-20 | 140.50 | 114.50 | 116.70 | 0.00 | - | 1 | 30 | 46.25% |
| NFLX250321C00575000 | 2024-09-03 9:56AM EDT | 2025-03-21 | 155.45 | 131.45 | 136.35 | 0.00 | - | 1 | 7 | 46.29% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00575000 | 2024-09-06 12:51PM EDT | 2024-09-13 | 0.27 | 0.15 | 0.38 | -0.03 | -10.00% | 5 | 21 | 54.00% |
| NFLX240920P00575000 | 2024-09-06 3:25PM EDT | 2024-09-20 | 0.87 | 0.41 | 1.01 | +0.29 | +50.00% | 8 | 385 | 46.00% |
| NFLX240927P00575000 | 2024-09-06 3:54PM EDT | 2024-09-27 | 1.86 | 1.36 | 1.71 | +0.91 | +95.79% | 1 | 12 | 41.42% |
| NFLX241004P00575000 | 2024-09-03 3:26PM EDT | 2024-10-04 | 1.66 | 1.98 | 3.40 | 0.00 | - | 1 | 2 | 42.24% |
| NFLX241011P00575000 | 2024-09-06 3:14PM EDT | 2024-10-11 | 2.97 | 1.56 | 4.55 | +2.97 | - | 4 | 0 | 40.87% |
| NFLX241018P00575000 | 2024-09-06 3:19PM EDT | 2024-10-18 | 7.90 | 6.65 | 8.65 | +1.98 | +33.45% | 14 | 139 | 45.90% |
| NFLX241115P00575000 | 2024-09-05 9:36AM EDT | 2024-11-15 | 9.70 | 12.10 | 12.65 | 0.00 | - | 2 | 46 | 40.92% |
| NFLX241220P00575000 | 2024-09-06 3:50PM EDT | 2024-12-20 | 15.55 | 15.70 | 16.80 | +2.95 | +23.41% | 10 | 129 | 37.60% |
| NFLX250321P00575000 | 2024-08-29 3:09PM EDT | 2025-03-21 | 22.15 | 27.85 | 29.30 | 0.00 | - | 5 | 11 | 36.01% |
| NFLX250815P00575000 | 2024-08-06 11:05AM EDT | 2025-08-15 | 63.35 | 39.80 | 46.00 | 0.00 | - | - | 1 | 35.17% |
