La bourse ferme dans 5 h 15 min
CAC 40
7 419,13 +11,58 (+0,16 %) Euro Stoxx 50
4 763,63 +16,43 (+0,35 %) Dow Jones
40 736,96 -92,63 (-0,23 %) EUR/USD
1,1045 +0,0022 (+0,20 %) Gold future
2 550,50 +7,40 (+0,29 %) Bitcoin EUR
51 206,60 -448,06 (-0,87 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:685.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00685000 | 2024-09-10 3:59PM EDT | 2024-09-13 | 3.60 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 3.13% |
| NFLX240920C00685000 | 2024-09-10 3:56PM EDT | 2024-09-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| NFLX240927C00685000 | 2024-09-10 1:49PM EDT | 2024-09-27 | 12.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NFLX241004C00685000 | 2024-09-10 3:54PM EDT | 2024-10-04 | 16.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NFLX241011C00685000 | 2024-09-10 11:50AM EDT | 2024-10-11 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX241018C00685000 | 2024-09-10 3:57PM EDT | 2024-10-18 | 31.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| NFLX241115C00685000 | 2024-09-10 3:22PM EDT | 2024-11-15 | 41.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| NFLX241220C00685000 | 2024-09-09 2:33PM EDT | 2024-12-20 | 49.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| NFLX250117C00685000 | 2024-09-09 2:53PM EDT | 2025-01-17 | 57.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NFLX250321C00685000 | 2024-08-27 1:14PM EDT | 2025-03-21 | 91.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NFLX250815C00685000 | 2024-08-29 10:49AM EDT | 2025-08-15 | 115.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NFLX251219C00685000 | 2024-07-12 10:38AM EDT | 2025-12-19 | 117.99 | 97.50 | 102.95 | 0.00 | - | 1 | 23 | 35.72% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00685000 | 2024-09-10 2:20PM EDT | 2024-09-13 | 12.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NFLX240920P00685000 | 2024-09-10 3:54PM EDT | 2024-09-20 | 17.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240927P00685000 | 2024-09-10 12:19PM EDT | 2024-09-27 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241004P00685000 | 2024-09-09 3:34PM EDT | 2024-10-04 | 24.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX241011P00685000 | 2024-09-09 9:48AM EDT | 2024-10-11 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241018P00685000 | 2024-09-10 3:54PM EDT | 2024-10-18 | 36.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX241115P00685000 | 2024-09-10 3:31PM EDT | 2024-11-15 | 44.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220P00685000 | 2024-09-09 11:43AM EDT | 2024-12-20 | 51.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX250117P00685000 | 2024-09-10 3:00PM EDT | 2025-01-17 | 55.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250321P00685000 | 2024-08-27 3:05PM EDT | 2025-03-21 | 56.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250815P00685000 | 2024-09-06 9:35AM EDT | 2025-08-15 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219P00685000 | 2024-09-04 11:18AM EDT | 2025-12-19 | 94.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
