La bourse est fermée
Dow Jones
41 503,10 -103,08 (-0,25 %) Nasdaq
17 573,30 -54,76 (-0,31 %) Nikkei 225
36 380,17 +176,95 (+0,49 %) EUR/USD
1,1121 +0,0004 (+0,03 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 206,26 +94,73 (+0,18 %)
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:665.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00665000 | 2024-09-18 2:01PM EDT | 2024-09-20 | 28.53 | 25.05 | 28.85 | -11.19 | -28.17% | 19 | 526 | 49.27% |
| NFLX240927C00665000 | 2024-09-18 3:05PM EDT | 2024-09-27 | 30.27 | 28.70 | 32.20 | -13.73 | -31.20% | 5 | 39 | 36.69% |
| NFLX241004C00665000 | 2024-09-18 12:04PM EDT | 2024-10-04 | 33.10 | 32.40 | 34.10 | -10.14 | -23.45% | 7 | 26 | 32.00% |
| NFLX241011C00665000 | 2024-09-13 10:56AM EDT | 2024-10-11 | 38.48 | 34.60 | 38.65 | 0.00 | - | 1 | 14 | 34.31% |
| NFLX241018C00665000 | 2024-09-18 3:41PM EDT | 2024-10-18 | 50.34 | 47.80 | 50.55 | -9.39 | -15.72% | 5 | 157 | 46.24% |
| NFLX241025C00665000 | 2024-09-17 10:42AM EDT | 2024-10-25 | 61.00 | 50.05 | 53.05 | 0.00 | - | 4 | 4 | 44.74% |
| NFLX241115C00665000 | 2024-09-18 11:22AM EDT | 2024-11-15 | 62.35 | 56.30 | 59.20 | -2.85 | -4.37% | 3 | 18 | 41.75% |
| NFLX241220C00665000 | 2024-09-12 9:51AM EDT | 2024-12-20 | 67.05 | 63.80 | 67.35 | -0.84 | -1.24% | 1 | 58 | 39.17% |
| NFLX250117C00665000 | 2024-09-11 12:34PM EDT | 2025-01-17 | 64.90 | 72.20 | 74.75 | 0.00 | - | 2 | 180 | 39.22% |
| NFLX250321C00665000 | 2024-08-20 9:53AM EDT | 2025-03-21 | 103.60 | 87.80 | 91.10 | 0.00 | - | 1 | 3 | 40.50% |
| NFLX251219C00665000 | 2024-06-21 3:58PM EDT | 2025-12-19 | 154.82 | 109.25 | 117.00 | 0.00 | - | 1 | 56 | 34.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00665000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 0.82 | 0.47 | 1.10 | +0.29 | +54.72% | 551 | 1,053 | 33.78% |
| NFLX240927P00665000 | 2024-09-18 3:57PM EDT | 2024-09-27 | 3.75 | 3.65 | 4.40 | +1.26 | +50.60% | 90 | 155 | 30.12% |
| NFLX241004P00665000 | 2024-09-18 3:48PM EDT | 2024-10-04 | 7.00 | 6.35 | 7.55 | +2.56 | +57.66% | 37 | 71 | 29.83% |
| NFLX241011P00665000 | 2024-09-18 2:32PM EDT | 2024-10-11 | 8.80 | 8.55 | 9.90 | +2.60 | +41.94% | 45 | 139 | 29.04% |
| NFLX241018P00665000 | 2024-09-18 3:50PM EDT | 2024-10-18 | 22.10 | 19.75 | 22.30 | +5.46 | +32.81% | 21 | 162 | 42.56% |
| NFLX241025P00665000 | 2024-09-18 12:53PM EDT | 2024-10-25 | 22.98 | 21.65 | 24.20 | +4.01 | +21.14% | 1 | 42 | 40.72% |
| NFLX241101P00665000 | 2024-09-18 1:25PM EDT | 2024-11-01 | 23.70 | 23.85 | 25.90 | +2.38 | +11.16% | 5 | 3 | 39.29% |
| NFLX241115P00665000 | 2024-09-18 12:55PM EDT | 2024-11-15 | 26.85 | 25.60 | 28.20 | +0.69 | +2.64% | 40 | 94 | 36.51% |
| NFLX241220P00665000 | 2024-09-18 2:08PM EDT | 2024-12-20 | 30.60 | 31.15 | 33.30 | +2.25 | +7.94% | 31 | 309 | 32.76% |
| NFLX250117P00665000 | 2024-09-17 10:59AM EDT | 2025-01-17 | 33.35 | 34.80 | 38.75 | 0.00 | - | 6 | 274 | 32.34% |
| NFLX250321P00665000 | 2024-09-11 10:30AM EDT | 2025-03-21 | 61.30 | 46.90 | 50.35 | 0.00 | - | 1 | 19 | 32.43% |
| NFLX251219P00665000 | 2024-09-04 11:34AM EDT | 2025-12-19 | 85.70 | 79.60 | 84.25 | 0.00 | - | 1 | 6 | 32.03% |
