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
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1166 0,0000 (-0,00 %) Gold future
2 647,10 +32,50 (+1,24 %) Bitcoin EUR
56 482,38 +131,72 (+0,23 %)
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:660.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00660000 | 2024-09-20 3:43PM EDT | 2024-09-20 | 41.30 | 38.05 | 43.60 | -3.20 | -7.19% | 96 | 866 | 104.88% |
| NFLX240927C00660000 | 2024-09-20 2:34PM EDT | 2024-09-27 | 41.98 | 41.05 | 43.40 | -6.23 | -12.92% | 12 | 59 | 36.16% |
| NFLX241004C00660000 | 2024-09-20 2:10PM EDT | 2024-10-04 | 43.98 | 43.95 | 46.75 | +4.98 | +12.77% | 7 | 40 | 36.07% |
| NFLX241011C00660000 | 2024-09-18 3:56PM EDT | 2024-10-11 | 45.60 | 46.45 | 47.70 | +4.58 | +11.17% | 2 | 14 | 31.74% |
| NFLX241018C00660000 | 2024-09-20 1:45PM EDT | 2024-10-18 | 59.56 | 58.10 | 58.95 | -4.09 | -6.43% | 19 | 1,329 | 45.30% |
| NFLX241025C00660000 | 2024-09-20 2:48PM EDT | 2024-10-25 | 60.50 | 60.50 | 62.35 | +1.30 | +2.20% | 1 | 4 | 45.08% |
| NFLX241115C00660000 | 2024-09-20 9:38AM EDT | 2024-11-15 | 68.47 | 65.90 | 67.10 | -8.46 | -11.00% | 1 | 266 | 40.64% |
| NFLX241220C00660000 | 2024-09-19 11:29AM EDT | 2024-12-20 | 75.60 | 73.40 | 74.65 | -7.57 | -9.10% | 1 | 213 | 37.89% |
| NFLX250117C00660000 | 2024-09-19 3:37PM EDT | 2025-01-17 | 86.16 | 81.45 | 82.25 | 0.00 | - | 20 | 1,623 | 38.30% |
| NFLX250221C00660000 | 2024-09-18 1:38PM EDT | 2025-02-21 | 89.35 | 91.70 | 92.50 | 0.00 | - | 21 | 46 | 39.73% |
| NFLX250321C00660000 | 2024-09-19 9:35AM EDT | 2025-03-21 | 95.50 | 96.70 | 97.80 | 0.00 | - | 6 | 50 | 39.41% |
| NFLX250620C00660000 | 2024-09-13 3:35PM EDT | 2025-06-20 | 115.81 | 114.05 | 119.50 | 0.00 | - | 2 | 494 | 41.73% |
| NFLX250815C00660000 | 2024-09-18 1:51PM EDT | 2025-08-15 | 125.25 | 126.45 | 127.85 | 0.00 | - | 2 | 1 | 41.36% |
| NFLX251219C00660000 | 2024-09-06 10:55AM EDT | 2025-12-19 | 127.79 | 144.75 | 146.65 | 0.00 | - | 1 | 39 | 41.59% |
| NFLX260116C00660000 | 2024-09-19 10:27AM EDT | 2026-01-16 | 155.15 | 148.75 | 150.65 | 0.00 | - | 21 | 88 | 41.69% |
| NFLX261218C00660000 | 2024-09-19 10:32AM EDT | 2026-12-18 | 199.65 | 187.90 | 196.00 | 0.00 | - | 4 | 69 | 43.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00660000 | 2024-09-20 3:56PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 244 | 1,249 | 43.75% |
| NFLX240927P00660000 | 2024-09-20 3:59PM EDT | 2024-09-27 | 0.79 | 0.72 | 0.96 | -0.23 | -22.55% | 357 | 507 | 28.32% |
| NFLX241004P00660000 | 2024-09-20 3:32PM EDT | 2024-10-04 | 2.40 | 2.29 | 2.72 | -0.40 | -14.29% | 126 | 102 | 27.58% |
| NFLX241011P00660000 | 2024-09-20 2:19PM EDT | 2024-10-11 | 4.00 | 3.45 | 4.30 | -0.50 | -11.11% | 54 | 94 | 26.67% |
| NFLX241018P00660000 | 2024-09-20 3:30PM EDT | 2024-10-18 | 14.72 | 14.75 | 15.20 | -0.18 | -1.21% | 60 | 625 | 41.28% |
| NFLX241025P00660000 | 2024-09-20 2:41PM EDT | 2024-10-25 | 17.58 | 15.15 | 17.65 | +2.57 | +17.12% | 3 | 37 | 40.31% |
| NFLX241115P00660000 | 2024-09-20 1:46PM EDT | 2024-11-15 | 20.45 | 20.45 | 20.90 | +0.22 | +1.09% | 12 | 193 | 35.40% |
| NFLX241220P00660000 | 2024-09-20 9:51AM EDT | 2024-12-20 | 25.18 | 24.60 | 25.75 | +0.69 | +2.82% | 2 | 113 | 31.74% |
| NFLX250117P00660000 | 2024-09-19 12:03PM EDT | 2025-01-17 | 28.80 | 30.40 | 31.75 | 0.00 | - | 4 | 587 | 31.92% |
| NFLX250221P00660000 | 2024-09-20 2:14PM EDT | 2025-02-21 | 38.85 | 38.10 | 38.80 | -3.50 | -8.26% | 5 | 32 | 32.28% |
| NFLX250321P00660000 | 2024-09-13 1:46PM EDT | 2025-03-21 | 45.16 | 41.20 | 42.20 | 0.00 | - | 3 | 47 | 31.56% |
| NFLX250620P00660000 | 2024-09-20 10:46AM EDT | 2025-06-20 | 55.47 | 53.55 | 56.50 | +0.42 | +0.76% | 10 | 237 | 32.11% |
| NFLX250815P00660000 | 2024-09-04 12:30PM EDT | 2025-08-15 | 70.65 | 61.80 | 63.30 | 0.00 | - | 2 | 2 | 31.98% |
| NFLX251219P00660000 | 2024-09-19 12:08PM EDT | 2025-12-19 | 72.21 | 73.90 | 75.60 | 0.00 | - | 20 | 58 | 31.39% |
| NFLX260116P00660000 | 2024-09-20 2:39PM EDT | 2026-01-16 | 77.60 | 76.30 | 78.10 | -3.11 | -3.85% | 22 | 175 | 31.30% |
| NFLX261218P00660000 | 2024-09-20 10:50AM EDT | 2026-12-18 | 100.50 | 99.35 | 103.95 | -0.88 | -0.87% | 10 | 58 | 30.62% |
