La bourse est fermée
Dow Jones
42 125,51 +622,41 (+1,50 %) Nasdaq
18 087,44 +514,14 (+2,93 %) Nikkei 225
37 155,33 +775,16 (+2,13 %) EUR/USD
1,1166 +0,0043 (+0,39 %) HANG SENG
18 013,16 +353,14 (+2,00 %) Bitcoin EUR
57 119,08 +2 975,87 (+5,50 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:08PM EDT. Marché ouvert.
Prix d’exercice:595.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00595000 | 2024-09-19 10:20AM EDT | 2024-09-20 | 108.93 | 109.00 | 111.45 | +14.53 | +15.39% | 1 | 55 | 75.00% |
| NFLX240927C00595000 | 2024-09-17 10:05AM EDT | 2024-09-27 | 109.62 | 109.80 | 112.85 | 0.00 | - | 1 | 3 | 66.43% |
| NFLX241004C00595000 | 2024-09-16 9:53AM EDT | 2024-10-04 | 97.55 | 110.70 | 113.15 | 0.00 | - | 2 | 2 | 51.86% |
| NFLX241011C00595000 | 2024-09-16 9:50AM EDT | 2024-10-11 | 98.15 | 111.60 | 114.15 | 0.00 | - | - | 2 | 47.99% |
| NFLX241018C00595000 | 2024-09-18 2:55PM EDT | 2024-10-18 | 108.25 | 115.25 | 117.85 | 0.00 | - | 9 | 215 | 53.12% |
| NFLX241115C00595000 | 2024-09-18 11:47AM EDT | 2024-11-15 | 110.25 | 120.75 | 122.60 | 0.00 | - | 5 | 11 | 46.02% |
| NFLX241220C00595000 | 2024-09-18 2:08PM EDT | 2024-12-20 | 120.30 | 126.35 | 128.15 | 0.00 | - | 2 | 62 | 42.55% |
| NFLX250321C00595000 | 2024-09-16 11:45AM EDT | 2025-03-21 | 135.65 | 144.55 | 146.20 | 0.00 | - | 1 | 15 | 42.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00595000 | 2024-09-19 9:38AM EDT | 2024-09-20 | 0.04 | 0.01 | 0.05 | -0.02 | -33.33% | 3 | 1,163 | 82.81% |
| NFLX240927P00595000 | 2024-09-19 1:01PM EDT | 2024-09-27 | 0.09 | 0.08 | 0.15 | -0.14 | -60.87% | 5 | 202 | 46.53% |
| NFLX241004P00595000 | 2024-09-19 12:18PM EDT | 2024-10-04 | 0.65 | 0.03 | 0.65 | -0.13 | -16.67% | 10 | 42 | 43.19% |
| NFLX241011P00595000 | 2024-09-19 10:20AM EDT | 2024-10-11 | 0.78 | 0.38 | 0.78 | -0.38 | -32.76% | 2 | 50 | 37.17% |
| NFLX241018P00595000 | 2024-09-19 12:45PM EDT | 2024-10-18 | 4.00 | 3.90 | 4.05 | -1.41 | -26.06% | 19 | 410 | 46.56% |
| NFLX241025P00595000 | 2024-09-19 12:09PM EDT | 2024-10-25 | 4.84 | 4.80 | 5.00 | -1.66 | -25.54% | 3 | 15 | 44.45% |
| NFLX241115P00595000 | 2024-09-19 12:35PM EDT | 2024-11-15 | 7.00 | 7.05 | 7.20 | -2.52 | -26.47% | 5 | 69 | 39.63% |
| NFLX241220P00595000 | 2024-09-19 11:10AM EDT | 2024-12-20 | 9.55 | 9.65 | 10.25 | -3.20 | -25.10% | 1 | 143 | 35.26% |
| NFLX250321P00595000 | 2024-09-17 3:21PM EDT | 2025-03-21 | 23.05 | 21.55 | 22.10 | 0.00 | - | 11 | 22 | 34.18% |
| NFLX250815P00595000 | 2024-08-26 10:25AM EDT | 2025-08-15 | 44.70 | 37.50 | 41.35 | 0.00 | - | - | 1 | 34.96% |
