Marchés français ouverture 2 h 58 min
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
35 727,10 -432,06 (-1,19 %) EUR/USD
1,1042 +0,0019 (+0,18 %) HANG SENG
16 989,30 -244,79 (-1,42 %) Bitcoin EUR
51 441,58 +214,11 (+0,42 %)
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:580.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00580000 | 2024-09-06 2:46PM EDT | 2024-09-13 | 86.32 | 92.50 | 96.00 | 0.00 | - | 4 | 11 | 89.06% |
| NFLX240920C00580000 | 2024-09-09 10:04AM EDT | 2024-09-20 | 98.52 | 93.40 | 97.40 | 0.00 | - | 1 | 559 | 59.91% |
| NFLX240927C00580000 | 2024-08-21 11:14AM EDT | 2024-09-27 | 123.67 | 93.75 | 98.45 | 0.00 | - | - | 1 | 59.50% |
| NFLX241004C00580000 | 2024-08-26 11:42AM EDT | 2024-10-04 | 114.67 | 96.10 | 99.20 | 0.00 | - | - | 1 | 52.33% |
| NFLX241018C00580000 | 2024-09-10 10:07AM EDT | 2024-10-18 | 105.60 | 100.00 | 104.75 | +6.50 | +6.56% | 4 | 247 | 52.84% |
| NFLX241115C00580000 | 2024-08-29 3:50PM EDT | 2024-11-15 | 128.40 | 109.25 | 111.35 | 0.00 | - | 1 | 8 | 48.67% |
| NFLX241220C00580000 | 2024-09-06 1:00PM EDT | 2024-12-20 | 109.93 | 115.35 | 119.30 | 0.00 | - | 1 | 103 | 46.94% |
| NFLX250117C00580000 | 2024-08-29 1:26PM EDT | 2025-01-17 | 143.11 | 121.30 | 125.70 | 0.00 | - | 3 | 295 | 46.66% |
| NFLX250221C00580000 | 2024-09-05 3:38PM EDT | 2025-02-21 | 139.95 | 129.15 | 133.30 | 0.00 | - | 2 | 3 | 46.61% |
| NFLX250321C00580000 | 2024-09-10 12:00PM EDT | 2025-03-21 | 129.50 | 133.70 | 137.65 | +1.05 | +0.82% | 1 | 16 | 45.79% |
| NFLX250620C00580000 | 2024-09-05 3:59PM EDT | 2025-06-20 | 159.02 | 149.45 | 153.05 | 0.00 | - | 1 | 126 | 45.47% |
| NFLX251219C00580000 | 2024-09-05 3:01PM EDT | 2025-12-19 | 186.10 | 173.95 | 180.75 | 0.00 | - | 2 | 46 | 46.13% |
| NFLX260116C00580000 | 2024-09-03 10:33AM EDT | 2026-01-16 | 188.60 | 179.40 | 184.30 | 0.00 | - | 1 | 48 | 46.12% |
| NFLX261218C00580000 | 2024-08-20 11:45AM EDT | 2026-12-18 | 239.38 | 213.30 | 219.50 | 0.00 | - | 1 | 70 | 45.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00580000 | 2024-09-10 10:50AM EDT | 2024-09-13 | 0.06 | 0.01 | 0.12 | -0.04 | -40.00% | 490 | 758 | 65.04% |
| NFLX240920P00580000 | 2024-09-10 3:58PM EDT | 2024-09-20 | 0.45 | 0.21 | 0.75 | -0.12 | -21.05% | 19 | 842 | 50.34% |
| NFLX240927P00580000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 1.75 | 0.41 | 1.79 | 0.00 | - | 95 | 53 | 46.02% |
| NFLX241004P00580000 | 2024-09-10 2:21PM EDT | 2024-10-04 | 1.47 | 1.35 | 2.46 | -0.10 | -6.37% | 26 | 86 | 41.74% |
| NFLX241011P00580000 | 2024-09-10 11:30AM EDT | 2024-10-11 | 2.20 | 1.77 | 2.68 | -0.05 | -2.22% | 2 | 129 | 37.51% |
| NFLX241018P00580000 | 2024-09-10 3:47PM EDT | 2024-10-18 | 6.51 | 5.80 | 6.90 | -0.45 | -6.47% | 20 | 508 | 44.53% |
| NFLX241115P00580000 | 2024-09-10 1:43PM EDT | 2024-11-15 | 11.40 | 10.80 | 12.45 | +0.60 | +5.56% | 3 | 420 | 41.91% |
| NFLX241220P00580000 | 2024-09-10 1:17PM EDT | 2024-12-20 | 14.90 | 14.30 | 15.15 | +0.10 | +0.68% | 7 | 440 | 36.74% |
| NFLX250117P00580000 | 2024-09-09 10:00AM EDT | 2025-01-17 | 18.53 | 17.90 | 19.50 | 0.00 | - | 39 | 882 | 36.37% |
| NFLX250221P00580000 | 2024-09-06 3:50PM EDT | 2025-02-21 | 26.50 | 23.90 | 25.15 | 0.00 | - | 2 | 47 | 36.46% |
| NFLX250321P00580000 | 2024-09-09 3:54PM EDT | 2025-03-21 | 27.22 | 26.50 | 28.50 | 0.00 | - | 11 | 472 | 35.93% |
| NFLX250620P00580000 | 2024-09-09 1:43PM EDT | 2025-06-20 | 37.58 | 37.50 | 40.45 | 0.00 | - | 7 | 161 | 35.90% |
| NFLX250815P00580000 | 2024-08-14 2:20PM EDT | 2025-08-15 | 47.00 | 44.00 | 46.80 | 0.00 | - | 1 | 1 | 35.77% |
| NFLX251219P00580000 | 2024-09-06 2:30PM EDT | 2025-12-19 | 57.60 | 54.25 | 56.30 | 0.00 | - | 5 | 97 | 34.28% |
| NFLX260116P00580000 | 2024-09-03 11:25AM EDT | 2026-01-16 | 53.88 | 56.00 | 59.60 | 0.00 | - | 1 | 344 | 34.54% |
| NFLX261218P00580000 | 2024-09-06 11:34AM EDT | 2026-12-18 | 81.07 | 75.55 | 81.00 | 0.00 | - | 1 | 99 | 32.82% |
