La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 209,10 +118,93 (+0,22 %)
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:675.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00675000 | 2024-09-13 3:28PM EDT | 2024-09-20 | 25.72 | 25.40 | 26.35 | +11.12 | +76.16% | 44 | 827 | 35.05% |
| NFLX240927C00675000 | 2024-09-13 1:57PM EDT | 2024-09-27 | 31.27 | 27.60 | 30.80 | +7.42 | +31.11% | 18 | 87 | 34.11% |
| NFLX241004C00675000 | 2024-09-13 3:33PM EDT | 2024-10-04 | 31.85 | 31.35 | 33.05 | +6.55 | +25.89% | 6 | 42 | 31.42% |
| NFLX241011C00675000 | 2024-09-13 3:41PM EDT | 2024-10-11 | 35.21 | 34.80 | 36.00 | +6.58 | +22.98% | 9 | 21 | 31.35% |
| NFLX241018C00675000 | 2024-09-13 1:54PM EDT | 2024-10-18 | 49.49 | 48.25 | 48.90 | +7.33 | +17.39% | 27 | 351 | 44.12% |
| NFLX241025C00675000 | 2024-09-13 10:51AM EDT | 2024-10-25 | 47.68 | 49.65 | 52.20 | +4.56 | +10.58% | 2 | 7 | 43.88% |
| NFLX241115C00675000 | 2024-09-13 11:16AM EDT | 2024-11-15 | 57.79 | 56.15 | 57.70 | +5.84 | +11.24% | 3 | 95 | 40.67% |
| NFLX241220C00675000 | 2024-09-13 12:01PM EDT | 2024-12-20 | 64.78 | 64.20 | 66.05 | +2.36 | +3.78% | 3 | 317 | 38.55% |
| NFLX250117C00675000 | 2024-09-13 3:01PM EDT | 2025-01-17 | 72.75 | 72.00 | 73.55 | +4.67 | +6.86% | 10 | 158 | 38.72% |
| NFLX250321C00675000 | 2024-09-13 3:11PM EDT | 2025-03-21 | 88.35 | 88.75 | 90.15 | +15.85 | +21.86% | 1 | 49 | 40.16% |
| NFLX250815C00675000 | 2024-09-04 10:10AM EDT | 2025-08-15 | 110.20 | 119.05 | 122.45 | 0.00 | - | - | 2 | 42.65% |
| NFLX251219C00675000 | 2024-09-04 10:36AM EDT | 2025-12-19 | 130.00 | 136.95 | 142.60 | 0.00 | - | 1 | 21 | 43.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00675000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 3.00 | 2.66 | 3.30 | -3.09 | -50.74% | 1,064 | 822 | 31.30% |
| NFLX240927P00675000 | 2024-09-13 3:56PM EDT | 2024-09-27 | 5.72 | 5.65 | 6.30 | -4.38 | -43.37% | 59 | 126 | 28.63% |
| NFLX241004P00675000 | 2024-09-13 2:07PM EDT | 2024-10-04 | 8.20 | 7.25 | 8.65 | -4.95 | -37.64% | 47 | 106 | 27.35% |
| NFLX241011P00675000 | 2024-09-13 3:41PM EDT | 2024-10-11 | 10.65 | 10.25 | 11.85 | -3.89 | -26.75% | 43 | 24 | 28.31% |
| NFLX241018P00675000 | 2024-09-13 2:56PM EDT | 2024-10-18 | 22.75 | 21.90 | 23.30 | -4.35 | -16.05% | 43 | 386 | 39.74% |
| NFLX241115P00675000 | 2024-09-13 3:13PM EDT | 2024-11-15 | 29.95 | 28.80 | 31.00 | -4.55 | -13.19% | 18 | 106 | 36.47% |
| NFLX241220P00675000 | 2024-09-13 2:22PM EDT | 2024-12-20 | 34.70 | 34.15 | 34.65 | -3.80 | -9.87% | 28 | 126 | 31.81% |
| NFLX250117P00675000 | 2024-09-13 2:24PM EDT | 2025-01-17 | 40.25 | 39.35 | 41.20 | -3.80 | -8.63% | 1 | 122 | 32.20% |
| NFLX250815P00675000 | 2024-09-10 3:39PM EDT | 2025-08-15 | 82.45 | 70.80 | 75.10 | 0.00 | - | 1 | 32 | 32.83% |
| NFLX251219P00675000 | 2024-08-28 11:40AM EDT | 2025-12-19 | 90.55 | 83.40 | 87.40 | 0.00 | - | 1 | 13 | 32.06% |
