La bourse est fermée
Dow Jones
41 563,21 -58,87 (-0,14 %) Nasdaq
17 623,29 +31,16 (+0,18 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1119 -0,0016 (-0,14 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 289,86 +2 169,36 (+4,16 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:24PM EDT
Prix d’exercice:590.00
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00590000 | 2024-09-17 11:43AM EDT | 2024-09-20 | 112.27 | 111.45 | 114.35 | +5.84 | +5.49% | 1 | 282 | 0.00% |
| NFLX241004C00590000 | 2024-09-10 11:48AM EDT | 2024-10-04 | 85.30 | 114.80 | 117.45 | 0.00 | - | - | 2 | 54.11% |
| NFLX241018C00590000 | 2024-09-12 10:24AM EDT | 2024-10-18 | 109.70 | 120.35 | 122.00 | 0.00 | - | 6 | 96 | 52.04% |
| NFLX241115C00590000 | 2024-09-09 10:59AM EDT | 2024-11-15 | 102.45 | 126.05 | 127.10 | 0.00 | - | 6 | 150 | 47.69% |
| NFLX241220C00590000 | 2024-09-13 2:05PM EDT | 2024-12-20 | 131.66 | 131.95 | 133.05 | +3.58 | +2.80% | 2 | 114 | 44.44% |
| NFLX250117C00590000 | 2024-09-17 12:19PM EDT | 2025-01-17 | 135.70 | 137.65 | 139.65 | +11.80 | +9.52% | 1 | 491 | 44.88% |
| NFLX250221C00590000 | 2024-09-17 2:28PM EDT | 2025-02-21 | 145.25 | 144.45 | 147.10 | +10.69 | +7.94% | 2 | 23 | 45.05% |
| NFLX250321C00590000 | 2024-09-16 11:45AM EDT | 2025-03-21 | 139.25 | 149.50 | 151.35 | 0.00 | - | 1 | 23 | 44.29% |
| NFLX250620C00590000 | 2024-09-13 11:29AM EDT | 2025-06-20 | 158.82 | 165.30 | 167.15 | 0.00 | - | 1 | 139 | 44.44% |
| NFLX251219C00590000 | 2024-09-13 12:51PM EDT | 2025-12-19 | 185.25 | 191.20 | 195.90 | 0.00 | - | 4 | 98 | 45.59% |
| NFLX260116C00590000 | 2024-09-17 12:55PM EDT | 2026-01-16 | 193.16 | 192.80 | 198.30 | -6.09 | -3.06% | 4 | 22 | 45.15% |
| NFLX261218C00590000 | 2024-08-22 11:17AM EDT | 2026-12-18 | 233.16 | 228.95 | 235.45 | 0.00 | - | 1 | 76 | 45.25% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00590000 | 2024-09-17 2:10PM EDT | 2024-09-20 | 0.07 | 0.07 | 0.14 | -0.03 | -30.00% | 17 | 1,291 | 69.14% |
| NFLX240927P00590000 | 2024-09-16 3:59PM EDT | 2024-09-27 | 0.30 | 0.02 | 0.63 | 0.00 | - | 29 | 105 | 53.49% |
| NFLX241004P00590000 | 2024-09-17 2:25PM EDT | 2024-10-04 | 0.60 | 0.34 | 0.86 | -0.15 | -20.00% | 20 | 51 | 44.12% |
| NFLX241011P00590000 | 2024-09-17 10:02AM EDT | 2024-10-11 | 0.63 | 0.34 | 1.13 | -0.44 | -41.12% | 1 | 12 | 39.38% |
| NFLX241018P00590000 | 2024-09-17 2:29PM EDT | 2024-10-18 | 4.29 | 4.25 | 4.40 | -0.68 | -13.68% | 13 | 578 | 47.44% |
| NFLX241025P00590000 | 2024-09-17 12:20PM EDT | 2024-10-25 | 5.60 | 5.20 | 5.60 | -0.73 | -11.53% | 4 | 15 | 46.01% |
| NFLX241101P00590000 | 2024-09-13 11:13AM EDT | 2024-11-01 | 7.12 | 5.05 | 6.30 | 0.00 | - | - | 4 | 43.88% |
| NFLX241115P00590000 | 2024-09-17 10:05AM EDT | 2024-11-15 | 7.38 | 7.35 | 7.60 | -1.11 | -13.07% | 1 | 515 | 40.74% |
| NFLX241220P00590000 | 2024-09-17 12:15PM EDT | 2024-12-20 | 10.80 | 10.35 | 11.25 | -0.50 | -4.42% | 1 | 334 | 37.02% |
| NFLX250117P00590000 | 2024-09-17 9:56AM EDT | 2025-01-17 | 13.82 | 13.75 | 14.10 | -0.96 | -6.50% | 3 | 1,565 | 35.42% |
| NFLX250221P00590000 | 2024-09-13 12:07PM EDT | 2025-02-21 | 21.05 | 19.35 | 20.50 | 0.00 | - | 1 | 34 | 36.50% |
| NFLX250321P00590000 | 2024-09-17 10:34AM EDT | 2025-03-21 | 22.20 | 21.70 | 22.25 | -4.10 | -15.59% | 5 | 326 | 34.89% |
| NFLX250620P00590000 | 2024-09-11 3:09PM EDT | 2025-06-20 | 39.45 | 32.30 | 32.95 | 0.00 | - | 6 | 116 | 34.55% |
| NFLX250815P00590000 | 2024-09-12 10:16AM EDT | 2025-08-15 | 42.90 | 38.80 | 40.20 | 0.00 | - | 1 | 4 | 35.01% |
| NFLX251219P00590000 | 2024-09-13 12:24PM EDT | 2025-12-19 | 52.30 | 48.75 | 51.85 | 0.00 | - | 2 | 102 | 34.46% |
| NFLX260116P00590000 | 2024-09-06 3:03PM EDT | 2026-01-16 | 51.40 | 50.90 | 52.05 | -12.57 | -19.65% | 16 | 112 | 33.53% |
| NFLX261218P00590000 | 2024-09-13 11:55AM EDT | 2026-12-18 | 74.20 | 72.05 | 76.45 | 0.00 | - | 10 | 0 | 32.84% |
