La bourse est fermée
Dow Jones
40 781,41 -80,30 (-0,20 %) Nasdaq
17 442,52 +46,99 (+0,27 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1047 +0,0030 (+0,28 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 241,05 +750,43 (+1,46 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:13PM EDT. Marché ouvert.
Prix d’exercice:695.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00695000 | 2024-09-12 11:42AM EDT | 2024-09-13 | 1.55 | 1.20 | 1.60 | +0.17 | +12.32% | 1,221 | 778 | 25.53% |
| NFLX240920C00695000 | 2024-09-12 11:15AM EDT | 2024-09-20 | 7.70 | 7.35 | 7.75 | +1.00 | +14.93% | 308 | 500 | 28.24% |
| NFLX240927C00695000 | 2024-09-12 10:27AM EDT | 2024-09-27 | 11.68 | 10.90 | 11.50 | +2.91 | +33.18% | 30 | 98 | 27.97% |
| NFLX241004C00695000 | 2024-09-12 10:57AM EDT | 2024-10-04 | 15.85 | 14.50 | 14.95 | +2.65 | +20.08% | 25 | 41 | 28.46% |
| NFLX241011C00695000 | 2024-09-11 3:48PM EDT | 2024-10-11 | 19.25 | 16.70 | 18.80 | +2.72 | +16.45% | 2 | 58 | 29.89% |
| NFLX241018C00695000 | 2024-09-12 10:17AM EDT | 2024-10-18 | 33.69 | 30.70 | 31.10 | +8.14 | +31.86% | 17 | 955 | 41.11% |
| NFLX241115C00695000 | 2024-09-11 3:41PM EDT | 2024-11-15 | 39.05 | 40.25 | 40.70 | 0.00 | - | 9 | 71 | 39.35% |
| NFLX241220C00695000 | 2024-09-12 10:09AM EDT | 2024-12-20 | 51.70 | 48.40 | 48.85 | +5.70 | +12.39% | 21 | 181 | 37.42% |
| NFLX250117C00695000 | 2024-09-12 10:08AM EDT | 2025-01-17 | 59.75 | 56.05 | 56.55 | +7.15 | +13.59% | 2 | 413 | 37.84% |
| NFLX250321C00695000 | 2024-09-10 12:04PM EDT | 2025-03-21 | 64.45 | 72.00 | 73.60 | 0.00 | - | 211 | 229 | 39.62% |
| NFLX250815C00695000 | 2024-09-03 12:14PM EDT | 2025-08-15 | 99.40 | 101.15 | 103.65 | 0.00 | - | 1 | 1 | 41.31% |
| NFLX251219C00695000 | 2024-09-04 9:30AM EDT | 2025-12-19 | 116.80 | 121.00 | 123.65 | 0.00 | - | 7 | 9 | 41.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00695000 | 2024-09-12 11:30AM EDT | 2024-09-13 | 10.91 | 9.55 | 11.55 | -11.67 | -51.68% | 38 | 114 | 23.32% |
| NFLX240920P00695000 | 2024-09-12 11:22AM EDT | 2024-09-20 | 15.95 | 15.65 | 17.65 | -2.73 | -14.98% | 24 | 332 | 27.34% |
| NFLX240927P00695000 | 2024-09-12 10:36AM EDT | 2024-09-27 | 19.95 | 19.55 | 20.75 | -8.57 | -30.05% | 7 | 38 | 26.15% |
| NFLX241004P00695000 | 2024-09-06 3:16PM EDT | 2024-10-04 | 37.10 | 22.10 | 22.85 | 0.00 | - | 1 | 31 | 24.95% |
| NFLX241011P00695000 | 2024-09-12 10:13AM EDT | 2024-10-11 | 20.30 | 24.35 | 26.10 | -7.06 | -25.80% | 2 | 6 | 26.07% |
| NFLX241018P00695000 | 2024-09-12 11:13AM EDT | 2024-10-18 | 35.20 | 36.75 | 37.15 | -2.55 | -6.75% | 8 | 167 | 36.26% |
| NFLX241115P00695000 | 2024-09-12 11:10AM EDT | 2024-11-15 | 43.20 | 44.05 | 44.45 | -4.35 | -9.15% | 6 | 80 | 33.70% |
| NFLX241220P00695000 | 2024-09-09 9:48AM EDT | 2024-12-20 | 53.00 | 49.25 | 49.70 | 0.00 | - | 60 | 47 | 30.85% |
| NFLX250117P00695000 | 2024-09-09 2:41PM EDT | 2025-01-17 | 61.60 | 54.55 | 55.15 | 0.00 | - | 1 | 219 | 30.64% |
| NFLX250321P00695000 | 2024-09-11 12:09PM EDT | 2025-03-21 | 73.40 | 64.90 | 67.65 | 0.00 | - | 19 | 22 | 31.41% |
| NFLX250815P00695000 | 2024-09-04 10:00AM EDT | 2025-08-15 | 90.10 | 86.00 | 87.40 | 0.00 | - | 17 | 19 | 31.15% |
| NFLX251219P00695000 | 2024-09-06 11:10AM EDT | 2025-12-19 | 109.15 | 97.05 | 101.20 | 0.00 | - | 2 | 2 | 31.11% |
