La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 050,00 +24,81 (+0,06 %) EUR/USD
1,1174 +0,0009 (+0,08 %) Gold future
2 649,00 +34,40 (+1,32 %) Bitcoin EUR
56 392,30 -265,00 (-0,47 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:29PM EDT. Marché ouvert.
Prix d’exercice:640.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00640000 | 2024-09-20 11:15AM EDT | 2024-09-20 | 57.00 | 62.05 | 63.75 | -7.45 | -11.56% | 43 | 2,421 | 83.01% |
| NFLX240927C00640000 | 2024-09-19 9:31AM EDT | 2024-09-27 | 63.19 | 62.95 | 64.95 | 0.00 | - | 1 | 14 | 43.48% |
| NFLX241004C00640000 | 2024-09-20 11:31AM EDT | 2024-10-04 | 62.95 | 64.80 | 66.05 | +7.78 | +14.10% | 1 | 24 | 36.88% |
| NFLX241011C00640000 | 2024-09-17 3:10PM EDT | 2024-10-11 | 66.85 | 66.65 | 67.35 | -3.13 | -4.47% | 2 | 6 | 34.47% |
| NFLX241018C00640000 | 2024-09-20 10:10AM EDT | 2024-10-18 | 72.70 | 75.25 | 75.95 | -4.70 | -6.07% | 14 | 445 | 46.97% |
| NFLX241025C00640000 | 2024-09-20 10:12AM EDT | 2024-10-25 | 76.70 | 77.10 | 78.05 | +6.15 | +8.72% | 1 | 2 | 45.33% |
| NFLX241115C00640000 | 2024-09-19 11:43AM EDT | 2024-11-15 | 90.52 | 82.45 | 83.20 | 0.00 | - | 4 | 3,168 | 41.93% |
| NFLX241220C00640000 | 2024-09-19 10:12AM EDT | 2024-12-20 | 89.60 | 88.85 | 90.50 | -0.40 | -0.44% | 1 | 217 | 39.26% |
| NFLX250117C00640000 | 2024-09-20 10:06AM EDT | 2025-01-17 | 96.55 | 96.80 | 97.50 | +3.87 | +4.18% | 2 | 888 | 39.44% |
| NFLX250221C00640000 | 2024-09-18 10:19AM EDT | 2025-02-21 | 103.90 | 105.60 | 106.90 | 0.00 | - | 1 | 20 | 40.56% |
| NFLX250321C00640000 | 2024-09-18 1:44PM EDT | 2025-03-21 | 107.85 | 110.55 | 112.15 | 0.00 | - | 2 | 65 | 40.29% |
| NFLX250620C00640000 | 2024-09-19 3:06PM EDT | 2025-06-20 | 132.60 | 129.40 | 130.65 | 0.00 | - | 2 | 400 | 41.37% |
| NFLX250815C00640000 | 2024-08-09 1:44PM EDT | 2025-08-15 | 103.89 | 118.55 | 123.35 | 0.00 | - | - | 4 | 34.67% |
| NFLX251219C00640000 | 2024-09-06 9:47AM EDT | 2025-12-19 | 145.87 | 157.90 | 159.65 | 0.00 | - | 1 | 188 | 42.23% |
| NFLX260116C00640000 | 2024-09-19 3:51PM EDT | 2026-01-16 | 165.55 | 161.85 | 163.55 | 0.00 | - | 1 | 74 | 42.32% |
| NFLX261218C00640000 | 2024-09-16 3:51PM EDT | 2026-12-18 | 198.18 | 200.55 | 205.20 | 0.00 | - | 1 | 18 | 43.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00640000 | 2024-09-20 11:38AM EDT | 2024-09-20 | 0.01 | 0.01 | 0.03 | -0.05 | -71.43% | 42 | 1,701 | 65.63% |
| NFLX240927P00640000 | 2024-09-20 11:31AM EDT | 2024-09-27 | 0.37 | 0.30 | 0.35 | -0.08 | -17.78% | 53 | 269 | 33.37% |
| NFLX241004P00640000 | 2024-09-20 11:58AM EDT | 2024-10-04 | 1.05 | 1.01 | 1.12 | -0.13 | -11.02% | 11 | 203 | 30.45% |
| NFLX241011P00640000 | 2024-09-20 11:59AM EDT | 2024-10-11 | 2.12 | 1.99 | 2.16 | +0.04 | +1.99% | 10 | 164 | 29.45% |
| NFLX241018P00640000 | 2024-09-20 11:28AM EDT | 2024-10-18 | 10.25 | 9.80 | 10.10 | +0.25 | +2.50% | 70 | 517 | 43.03% |
| NFLX241025P00640000 | 2024-09-19 2:45PM EDT | 2024-10-25 | 11.54 | 11.20 | 11.95 | +0.04 | +0.35% | 1 | 40 | 41.55% |
| NFLX241115P00640000 | 2024-09-19 3:52PM EDT | 2024-11-15 | 15.50 | 14.75 | 15.05 | +0.33 | +2.18% | 5 | 404 | 36.74% |
| NFLX241220P00640000 | 2024-09-20 10:42AM EDT | 2024-12-20 | 19.77 | 19.00 | 19.35 | +0.58 | +3.02% | 24 | 321 | 32.79% |
| NFLX250117P00640000 | 2024-09-19 2:41PM EDT | 2025-01-17 | 23.45 | 23.80 | 24.20 | 0.00 | - | 2 | 1,155 | 32.39% |
| NFLX250221P00640000 | 2024-09-20 9:48AM EDT | 2025-02-21 | 31.00 | 30.85 | 31.50 | -0.05 | -0.16% | 3 | 144 | 33.20% |
| NFLX250321P00640000 | 2024-09-19 10:40AM EDT | 2025-03-21 | 32.45 | 34.10 | 34.65 | 0.00 | - | 27 | 125 | 32.39% |
| NFLX250620P00640000 | 2024-09-17 3:54PM EDT | 2025-06-20 | 47.59 | 46.90 | 47.85 | 0.00 | - | 4 | 68 | 32.62% |
| NFLX250815P00640000 | 2024-09-04 1:17PM EDT | 2025-08-15 | 63.05 | 53.85 | 54.90 | 0.00 | - | 2 | 3 | 32.68% |
| NFLX251219P00640000 | 2024-09-17 10:28AM EDT | 2025-12-19 | 68.85 | 65.30 | 66.75 | 0.00 | - | 1 | 41 | 31.98% |
| NFLX260116P00640000 | 2024-09-18 1:37PM EDT | 2026-01-16 | 72.43 | 68.05 | 69.35 | 0.00 | - | 1 | 76 | 31.93% |
| NFLX261218P00640000 | 2024-09-19 3:29PM EDT | 2026-12-18 | 92.78 | 90.85 | 94.50 | 0.00 | - | 4 | 33 | 31.12% |
