La bourse est fermée
Dow Jones
42 081,25 +578,15 (+1,39 %) Nasdaq
18 035,05 +461,75 (+2,63 %) Nikkei 225
37 155,33 +775,16 (+2,13 %) EUR/USD
1,1167 +0,0045 (+0,40 %) HANG SENG
18 013,16 +353,14 (+2,00 %) Bitcoin EUR
56 890,71 +2 760,29 (+5,10 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:12PM EDT. Marché ouvert.
Prix d’exercice:645.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00645000 | 2024-09-19 1:13PM EDT | 2024-09-20 | 59.12 | 59.90 | 63.20 | +13.12 | +28.52% | 171 | 597 | 98.36% |
| NFLX240927C00645000 | 2024-09-18 3:13PM EDT | 2024-09-27 | 66.95 | 60.55 | 62.85 | +17.50 | +35.39% | 1 | 12 | 52.19% |
| NFLX241004C00645000 | 2024-09-19 10:29AM EDT | 2024-10-04 | 66.73 | 63.00 | 64.55 | +15.07 | +29.17% | 3 | 12 | 44.14% |
| NFLX241011C00645000 | 2024-09-19 10:29AM EDT | 2024-10-11 | 68.37 | 65.20 | 65.90 | +10.67 | +18.49% | 3 | 3 | 39.83% |
| NFLX241018C00645000 | 2024-09-19 10:46AM EDT | 2024-10-18 | 79.75 | 74.15 | 75.60 | +13.35 | +20.11% | 12 | 81 | 50.06% |
| NFLX241025C00645000 | 2024-09-10 3:31PM EDT | 2024-10-25 | 58.70 | 76.05 | 77.50 | 0.00 | - | - | 9 | 48.73% |
| NFLX241115C00645000 | 2024-09-16 9:41AM EDT | 2024-11-15 | 73.50 | 81.50 | 82.25 | 0.00 | - | 1 | 2 | 44.03% |
| NFLX241220C00645000 | 2024-09-13 11:58AM EDT | 2024-12-20 | 83.69 | 88.60 | 89.90 | 0.00 | - | 2 | 126 | 41.06% |
| NFLX250117C00645000 | 2024-09-19 11:22AM EDT | 2025-01-17 | 101.80 | 95.60 | 96.45 | +13.20 | +14.90% | 3 | 446 | 40.60% |
| NFLX250321C00645000 | 2024-09-16 9:40AM EDT | 2025-03-21 | 104.10 | 110.40 | 111.25 | 0.00 | - | 1 | 39 | 41.19% |
| NFLX250815C00645000 | 2024-09-19 12:20PM EDT | 2025-08-15 | 143.00 | 138.05 | 141.30 | +34.49 | +31.79% | 1 | 4 | 43.02% |
| NFLX251219C00645000 | 2024-09-18 12:03PM EDT | 2025-12-19 | 148.75 | 155.10 | 160.45 | 0.00 | - | 2 | 9 | 43.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00645000 | 2024-09-19 2:42PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.07 | -0.20 | -74.07% | 57 | 928 | 49.41% |
| NFLX240927P00645000 | 2024-09-19 2:01PM EDT | 2024-09-27 | 0.53 | 0.47 | 0.55 | -0.99 | -65.13% | 42 | 315 | 31.81% |
| NFLX241004P00645000 | 2024-09-19 1:39PM EDT | 2024-10-04 | 1.58 | 1.38 | 1.51 | -1.66 | -51.23% | 22 | 88 | 29.63% |
| NFLX241011P00645000 | 2024-09-19 1:45PM EDT | 2024-10-11 | 2.71 | 2.49 | 2.90 | -2.14 | -44.12% | 17 | 220 | 29.42% |
| NFLX241018P00645000 | 2024-09-19 12:42PM EDT | 2024-10-18 | 11.04 | 10.85 | 11.15 | -2.91 | -20.86% | 39 | 249 | 42.07% |
| NFLX241025P00645000 | 2024-09-19 11:06AM EDT | 2024-10-25 | 12.10 | 12.35 | 12.75 | -5.97 | -33.04% | 2 | 8 | 40.28% |
| NFLX241101P00645000 | 2024-09-19 2:41PM EDT | 2024-11-01 | 13.05 | 12.25 | 13.75 | -2.55 | -16.35% | 2 | 9 | 38.28% |
| NFLX241115P00645000 | 2024-09-19 11:30AM EDT | 2024-11-15 | 16.31 | 15.85 | 16.10 | -3.58 | -18.00% | 33 | 166 | 36.03% |
| NFLX241220P00645000 | 2024-09-19 1:50PM EDT | 2024-12-20 | 20.30 | 20.15 | 20.50 | -4.50 | -18.15% | 8 | 573 | 32.28% |
| NFLX250117P00645000 | 2024-09-19 10:33AM EDT | 2025-01-17 | 23.80 | 24.80 | 25.15 | -4.55 | -16.05% | 18 | 234 | 31.73% |
| NFLX250321P00645000 | 2024-09-09 10:22AM EDT | 2025-03-21 | 48.20 | 35.10 | 35.60 | 0.00 | - | 1 | 25 | 31.77% |
| NFLX250815P00645000 | 2024-09-03 3:44PM EDT | 2025-08-15 | 66.81 | 54.70 | 56.35 | 0.00 | - | 21 | 13 | 32.33% |
| NFLX251219P00645000 | 2024-08-22 11:57AM EDT | 2025-12-19 | 73.10 | 64.45 | 69.35 | 0.00 | - | 3 | 22 | 32.06% |
