La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 143,84 +1 800,07 (+3,44 %)
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:635.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00635000 | 2024-09-13 12:34PM EDT | 2024-09-20 | 63.13 | 61.95 | 64.45 | +22.61 | +55.80% | 3 | 257 | 53.14% |
| NFLX240927C00635000 | 2024-09-13 2:11PM EDT | 2024-09-27 | 65.55 | 63.85 | 66.25 | +12.29 | +23.08% | 2 | 85 | 44.40% |
| NFLX241004C00635000 | 2024-09-06 10:01AM EDT | 2024-10-04 | 47.13 | 65.40 | 68.00 | 0.00 | - | 1 | 1 | 40.83% |
| NFLX241011C00635000 | 2024-09-04 3:38PM EDT | 2024-10-11 | 61.65 | 67.75 | 70.05 | +3.65 | +6.29% | 2 | 2 | 39.55% |
| NFLX241018C00635000 | 2024-09-13 11:52AM EDT | 2024-10-18 | 74.25 | 75.50 | 78.20 | +6.46 | +9.53% | 1 | 38 | 48.31% |
| NFLX241115C00635000 | 2024-08-30 10:57AM EDT | 2024-11-15 | 83.82 | 83.70 | 85.30 | 0.00 | - | 7 | 7 | 43.59% |
| NFLX241220C00635000 | 2024-09-11 11:28AM EDT | 2024-12-20 | 71.55 | 89.95 | 93.25 | 0.00 | - | 2 | 141 | 41.44% |
| NFLX250321C00635000 | 2024-09-04 11:09AM EDT | 2025-03-21 | 105.05 | 111.55 | 115.75 | 0.00 | - | 10 | 23 | 42.53% |
| NFLX250815C00635000 | 2024-09-05 11:58AM EDT | 2025-08-15 | 130.30 | 140.50 | 144.25 | 0.00 | - | 1 | 1 | 43.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00635000 | 2024-09-13 3:53PM EDT | 2024-09-20 | 0.41 | 0.35 | 0.55 | -0.44 | -51.76% | 189 | 588 | 38.18% |
| NFLX240927P00635000 | 2024-09-13 3:33PM EDT | 2024-09-27 | 1.27 | 1.13 | 1.72 | -1.02 | -44.54% | 156 | 47 | 34.50% |
| NFLX241004P00635000 | 2024-09-13 3:00PM EDT | 2024-10-04 | 2.48 | 1.96 | 2.54 | -1.29 | -34.22% | 62 | 579 | 31.21% |
| NFLX241011P00635000 | 2024-09-13 2:16PM EDT | 2024-10-11 | 3.50 | 3.20 | 4.30 | -1.33 | -27.54% | 21 | 46 | 31.67% |
| NFLX241018P00635000 | 2024-09-13 3:13PM EDT | 2024-10-18 | 11.82 | 10.55 | 12.00 | -1.45 | -10.93% | 32 | 164 | 42.00% |
| NFLX241025P00635000 | 2024-09-13 1:38PM EDT | 2024-10-25 | 13.40 | 11.80 | 13.85 | -2.48 | -15.62% | 54 | 19 | 40.97% |
| NFLX241115P00635000 | 2024-09-12 10:54AM EDT | 2024-11-15 | 19.59 | 16.45 | 16.85 | 0.00 | - | 1 | 39 | 36.80% |
| NFLX241220P00635000 | 2024-09-13 1:24PM EDT | 2024-12-20 | 21.58 | 20.90 | 21.25 | -3.22 | -12.98% | 9 | 254 | 33.29% |
| NFLX250321P00635000 | 2024-08-29 11:01AM EDT | 2025-03-21 | 36.90 | 35.45 | 37.95 | 0.00 | - | 8 | 27 | 33.73% |
| NFLX250815P00635000 | 2024-08-19 11:24AM EDT | 2025-08-15 | 60.85 | 54.65 | 58.25 | 0.00 | - | 35 | 36 | 33.81% |
