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 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 973,88 +65,97 (+0,13 %)
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:585.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00585000 | 2024-09-06 1:23PM EDT | 2024-09-13 | 81.25 | 79.25 | 83.50 | -15.29 | -15.84% | 11 | 13 | 55.47% |
| NFLX240920C00585000 | 2024-09-06 2:47PM EDT | 2024-09-20 | 82.25 | 80.00 | 86.25 | -8.73 | -9.60% | 1 | 37 | 50.28% |
| NFLX240927C00585000 | 2024-09-06 1:23PM EDT | 2024-09-27 | 83.96 | 83.80 | 86.15 | -32.31 | -27.79% | 10 | 1 | 51.31% |
| NFLX241018C00585000 | 2024-08-28 12:43PM EDT | 2024-10-18 | 109.90 | 93.15 | 95.75 | 0.00 | - | 2 | 44 | 50.79% |
| NFLX241220C00585000 | 2024-08-27 10:09AM EDT | 2024-12-20 | 132.80 | 106.75 | 108.75 | 0.00 | - | 5 | 148 | 45.14% |
| NFLX250321C00585000 | 2024-09-04 1:51PM EDT | 2025-03-21 | 137.70 | 125.70 | 130.10 | 0.00 | - | 1 | 3 | 46.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00585000 | 2024-09-06 3:44PM EDT | 2024-09-13 | 0.36 | 0.16 | 0.84 | +0.02 | +5.88% | 14 | 22 | 53.66% |
| NFLX240920P00585000 | 2024-09-06 2:46PM EDT | 2024-09-20 | 1.07 | 1.06 | 1.58 | +0.24 | +28.92% | 35 | 362 | 45.72% |
| NFLX240927P00585000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 2.18 | 1.84 | 2.18 | +1.03 | +89.57% | 9 | 50 | 39.77% |
| NFLX241004P00585000 | 2024-09-06 3:54PM EDT | 2024-10-04 | 2.46 | 2.56 | 4.20 | +0.79 | +47.31% | 16 | 6 | 40.91% |
| NFLX241018P00585000 | 2024-09-06 3:32PM EDT | 2024-10-18 | 9.30 | 9.20 | 9.75 | +2.21 | +31.17% | 10 | 859 | 44.23% |
| NFLX241115P00585000 | 2024-09-06 10:56AM EDT | 2024-11-15 | 14.70 | 13.95 | 14.80 | +3.83 | +35.23% | 13 | 110 | 40.54% |
| NFLX241220P00585000 | 2024-09-06 11:06AM EDT | 2024-12-20 | 18.00 | 17.95 | 20.25 | +3.60 | +25.00% | 5 | 97 | 38.22% |
| NFLX250321P00585000 | 2024-08-20 12:05PM EDT | 2025-03-21 | 22.55 | 30.65 | 32.15 | 0.00 | - | 12 | 16 | 35.62% |
| NFLX250815P00585000 | 2024-09-05 10:25AM EDT | 2025-08-15 | 42.05 | 48.10 | 51.10 | 0.00 | - | 1 | 3 | 35.63% |
