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
56 583,01 +325,49 (+0,58 %)
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:680.00
Options d’achatpour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240927C00680000 | 2024-09-20 3:38PM EDT | 2024-09-27 | 24.79 | 23.30 | 26.20 | -3.76 | -13.17% | 12 | 133 | 34.30% |
| NFLX241004C00680000 | 2024-09-20 3:38PM EDT | 2024-10-04 | 28.37 | 27.40 | 28.45 | -3.11 | -9.88% | 34 | 175 | 29.20% |
| NFLX241011C00680000 | 2024-09-20 1:11PM EDT | 2024-10-11 | 32.00 | 30.70 | 31.60 | -4.00 | -11.11% | 1 | 127 | 29.19% |
| NFLX241018C00680000 | 2024-09-20 2:19PM EDT | 2024-10-18 | 45.10 | 44.60 | 45.70 | -4.60 | -9.26% | 16 | 751 | 44.80% |
| NFLX241025C00680000 | 2024-09-20 9:30AM EDT | 2024-10-25 | 51.75 | 46.85 | 49.05 | -4.20 | -7.51% | 1 | 12 | 44.11% |
| NFLX241101C00680000 | 2024-09-20 10:16AM EDT | 2024-11-01 | 49.90 | 49.00 | 50.40 | +1.60 | +3.31% | 2 | 1 | 41.75% |
| NFLX241115C00680000 | 2024-09-20 11:24AM EDT | 2024-11-15 | 52.80 | 53.40 | 54.15 | -10.92 | -17.14% | 2 | 173 | 39.72% |
| NFLX241220C00680000 | 2024-09-20 11:04AM EDT | 2024-12-20 | 60.05 | 61.25 | 61.95 | -4.70 | -7.26% | 1 | 324 | 36.94% |
| NFLX250117C00680000 | 2024-09-20 2:05PM EDT | 2025-01-17 | 68.80 | 69.25 | 69.90 | -4.35 | -5.95% | 7 | 1,024 | 37.44% |
| NFLX250221C00680000 | 2024-09-19 11:29AM EDT | 2025-02-21 | 88.65 | 79.85 | 80.80 | 0.00 | - | 1 | 440 | 39.10% |
| NFLX250321C00680000 | 2024-09-19 11:25AM EDT | 2025-03-21 | 94.35 | 85.00 | 86.25 | 0.00 | - | 10 | 574 | 38.81% |
| NFLX250620C00680000 | 2024-09-20 9:33AM EDT | 2025-06-20 | 106.22 | 104.20 | 106.65 | +5.87 | +5.85% | 140 | 287 | 40.40% |
| NFLX250815C00680000 | 2024-09-03 3:41PM EDT | 2025-08-15 | 104.00 | 115.05 | 116.80 | 0.00 | - | 1 | 11 | 40.76% |
| NFLX251219C00680000 | 2024-09-16 2:30PM EDT | 2025-12-19 | 136.00 | 134.25 | 136.05 | 0.00 | - | 1 | 41 | 41.07% |
| NFLX260116C00680000 | 2024-09-20 1:08PM EDT | 2026-01-16 | 140.79 | 138.45 | 140.15 | -2.66 | -1.85% | 2 | 46 | 41.20% |
| NFLX261218C00680000 | 2024-09-19 1:04PM EDT | 2026-12-18 | 186.29 | 178.45 | 186.00 | 0.00 | - | 1 | 110 | 43.21% |
Options de ventepour27 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240927P00680000 | 2024-09-20 3:59PM EDT | 2024-09-27 | 2.57 | 2.55 | 2.80 | -0.36 | -12.29% | 465 | 345 | 26.17% |
| NFLX241004P00680000 | 2024-09-20 3:59PM EDT | 2024-10-04 | 5.75 | 5.45 | 5.90 | 0.00 | - | 28 | 381 | 25.90% |
| NFLX241011P00680000 | 2024-09-20 3:53PM EDT | 2024-10-11 | 8.25 | 7.90 | 8.40 | -0.10 | -1.20% | 34 | 103 | 25.54% |
| NFLX241018P00680000 | 2024-09-20 3:36PM EDT | 2024-10-18 | 21.18 | 21.40 | 21.90 | -0.37 | -1.72% | 31 | 612 | 41.05% |
| NFLX241025P00680000 | 2024-09-19 3:20PM EDT | 2024-10-25 | 23.41 | 23.25 | 24.50 | 0.00 | - | 4 | 22 | 39.87% |
| NFLX241115P00680000 | 2024-09-20 12:36PM EDT | 2024-11-15 | 27.20 | 27.50 | 28.05 | +0.55 | +2.06% | 14 | 171 | 34.91% |
| NFLX241220P00680000 | 2024-09-20 12:34PM EDT | 2024-12-20 | 32.10 | 32.00 | 33.20 | +0.75 | +2.39% | 36 | 235 | 31.23% |
| NFLX250117P00680000 | 2024-09-20 3:41PM EDT | 2025-01-17 | 37.85 | 38.00 | 38.75 | -1.85 | -4.66% | 1 | 824 | 30.91% |
| NFLX250221P00680000 | 2024-09-20 3:30PM EDT | 2025-02-21 | 46.20 | 46.15 | 46.80 | +2.10 | +4.76% | 12 | 539 | 31.75% |
| NFLX250321P00680000 | 2024-09-20 3:06PM EDT | 2025-03-21 | 49.70 | 49.35 | 50.30 | +0.70 | +1.43% | 4 | 144 | 31.04% |
| NFLX250620P00680000 | 2024-09-20 11:26AM EDT | 2025-06-20 | 64.40 | 61.55 | 64.90 | +1.50 | +2.38% | 12 | 152 | 31.57% |
| NFLX250815P00680000 | 2024-09-20 3:06PM EDT | 2025-08-15 | 71.03 | 70.55 | 71.90 | -4.23 | -5.62% | 1 | 5 | 31.48% |
| NFLX251219P00680000 | 2024-09-20 3:11PM EDT | 2025-12-19 | 83.33 | 82.60 | 84.35 | +2.49 | +3.08% | 21 | 65 | 30.89% |
| NFLX260116P00680000 | 2024-09-19 2:46PM EDT | 2026-01-16 | 87.25 | 85.35 | 87.00 | +2.01 | +2.36% | 10 | 56 | 30.84% |
| NFLX261218P00680000 | 2024-09-20 10:19AM EDT | 2026-12-18 | 109.30 | 108.60 | 113.30 | -1.30 | -1.18% | 30 | 82 | 30.22% |
