La bourse est fermée
Dow Jones
41 789,98 +167,90 (+0,40 %) Nasdaq
17 710,63 +118,50 (+0,67 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1125 -0,0010 (-0,09 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
55 031,06 +2 956,02 (+5,68 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:32AM EDT. Marché ouvert.
Prix d’exercice:650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00650000 | 2024-09-17 10:44AM EDT | 2024-09-20 | 55.36 | 52.45 | 54.60 | +7.86 | +16.55% | 25 | 1,659 | 57.17% |
| NFLX240927C00650000 | 2024-09-17 9:34AM EDT | 2024-09-27 | 57.22 | 55.45 | 57.10 | +10.53 | +22.55% | 1 | 32 | 48.10% |
| NFLX241004C00650000 | 2024-09-17 9:40AM EDT | 2024-10-04 | 57.20 | 56.95 | 58.55 | +7.20 | +14.40% | 3 | 18 | 41.15% |
| NFLX241011C00650000 | 2024-09-17 10:25AM EDT | 2024-10-11 | 58.48 | 59.30 | 60.65 | +5.80 | +11.01% | 2 | 12 | 38.99% |
| NFLX241018C00650000 | 2024-09-16 3:25PM EDT | 2024-10-18 | 62.40 | 70.85 | 72.80 | 0.00 | - | 24 | 354 | 51.39% |
| NFLX241025C00650000 | 2024-09-17 10:49AM EDT | 2024-10-25 | 74.05 | 71.20 | 73.50 | +18.87 | +34.20% | 7 | 4 | 48.70% |
| NFLX241115C00650000 | 2024-09-16 3:17PM EDT | 2024-11-15 | 70.95 | 77.15 | 78.30 | 0.00 | - | 11 | 232 | 44.14% |
| NFLX241220C00650000 | 2024-09-12 10:43AM EDT | 2024-12-20 | 75.46 | 84.80 | 86.30 | 0.00 | - | 12 | 803 | 41.40% |
| NFLX250117C00650000 | 2024-09-17 9:32AM EDT | 2025-01-17 | 93.00 | 91.30 | 92.95 | +7.12 | +8.29% | 1 | 1,523 | 40.92% |
| NFLX250221C00650000 | 2024-09-16 10:00AM EDT | 2025-02-21 | 97.40 | 100.95 | 103.50 | 0.00 | - | 3 | 50 | 42.37% |
| NFLX250321C00650000 | 2024-09-12 9:44AM EDT | 2025-03-21 | 101.00 | 106.50 | 108.20 | 0.00 | - | 3 | 101 | 41.61% |
| NFLX250620C00650000 | 2024-09-09 1:33PM EDT | 2025-06-20 | 112.30 | 124.60 | 126.75 | 0.00 | - | 10 | 533 | 42.32% |
| NFLX250815C00650000 | 2024-09-17 9:59AM EDT | 2025-08-15 | 134.80 | 134.90 | 139.65 | +37.62 | +38.71% | 2 | 7 | 43.81% |
| NFLX251219C00650000 | 2024-09-16 10:52AM EDT | 2025-12-19 | 147.50 | 152.90 | 158.50 | 0.00 | - | 1 | 119 | 43.81% |
| NFLX260116C00650000 | 2024-09-16 3:17PM EDT | 2026-01-16 | 153.00 | 157.80 | 161.05 | 0.00 | - | 1 | 150 | 43.38% |
| NFLX261218C00650000 | 2024-09-11 3:31PM EDT | 2026-12-18 | 184.95 | 196.30 | 203.40 | 0.00 | - | 1 | 107 | 44.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00650000 | 2024-09-17 11:00AM EDT | 2024-09-20 | 0.38 | 0.30 | 0.44 | -0.08 | -17.39% | 113 | 1,757 | 41.07% |
| NFLX240927P00650000 | 2024-09-17 10:47AM EDT | 2024-09-27 | 1.26 | 1.39 | 1.72 | -0.74 | -37.00% | 41 | 230 | 33.41% |
| NFLX241004P00650000 | 2024-09-17 10:42AM EDT | 2024-10-04 | 2.52 | 2.80 | 3.25 | -1.43 | -36.20% | 32 | 135 | 31.37% |
| NFLX241011P00650000 | 2024-09-17 10:46AM EDT | 2024-10-11 | 3.85 | 4.10 | 4.65 | -1.50 | -28.04% | 8 | 102 | 30.01% |
| NFLX241018P00650000 | 2024-09-17 11:00AM EDT | 2024-10-18 | 13.74 | 13.35 | 13.80 | -1.94 | -12.37% | 54 | 688 | 41.96% |
| NFLX241025P00650000 | 2024-09-13 3:27PM EDT | 2024-10-25 | 17.00 | 15.20 | 16.15 | 0.00 | - | 18 | 25 | 41.19% |
| NFLX241101P00650000 | 2024-09-16 2:52PM EDT | 2024-11-01 | 19.30 | 14.85 | 17.30 | 0.00 | - | 1 | 2 | 39.34% |
| NFLX241115P00650000 | 2024-09-17 10:51AM EDT | 2024-11-15 | 18.35 | 19.00 | 19.40 | -3.76 | -17.01% | 6 | 367 | 36.66% |
| NFLX241220P00650000 | 2024-09-16 3:11PM EDT | 2024-12-20 | 25.75 | 23.50 | 24.25 | 0.00 | - | 33 | 630 | 33.12% |
| NFLX250117P00650000 | 2024-09-17 10:34AM EDT | 2025-01-17 | 29.00 | 27.85 | 28.60 | -3.94 | -11.96% | 8 | 1,347 | 32.17% |
| NFLX250221P00650000 | 2024-09-16 1:25PM EDT | 2025-02-21 | 38.65 | 35.75 | 36.95 | 0.00 | - | 70 | 79 | 33.47% |
| NFLX250321P00650000 | 2024-09-17 10:39AM EDT | 2025-03-21 | 39.00 | 38.25 | 39.50 | -2.00 | -4.88% | 130 | 167 | 32.26% |
| NFLX250620P00650000 | 2024-09-13 11:02AM EDT | 2025-06-20 | 52.20 | 51.55 | 52.95 | -4.13 | -7.33% | 1 | 0 | 32.48% |
| NFLX250815P00650000 | 2024-09-04 1:16PM EDT | 2025-08-15 | 67.00 | 59.10 | 61.10 | 0.00 | - | 2 | 13 | 32.94% |
| NFLX251219P00650000 | 2024-09-03 3:44PM EDT | 2025-12-19 | 80.14 | 70.15 | 72.70 | 0.00 | - | 23 | 84 | 32.05% |
| NFLX260116P00650000 | 2024-09-13 3:11PM EDT | 2026-01-16 | 77.00 | 72.50 | 76.70 | 0.00 | - | 2 | 210 | 32.46% |
| NFLX261218P00650000 | 2024-09-13 3:59PM EDT | 2026-12-18 | 100.50 | 95.50 | 101.60 | 0.00 | - | 17 | 69 | 31.38% |
