La bourse ferme dans 4 h 41 min
CAC 40
7 595,94 +151,04 (+2,03 %) Euro Stoxx 50
4 923,24 +87,94 (+1,82 %) Dow Jones
41 503,10 -103,08 (-0,25 %) EUR/USD
1,1176 +0,0053 (+0,48 %) Gold future
2 612,40 +13,80 (+0,53 %) Bitcoin EUR
55 850,91 +2 306,43 (+4,31 %)
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:705.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00705000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3,919 | 0 | 6.25% |
| NFLX240927C00705000 | 2024-09-18 3:56PM EDT | 2024-09-27 | 6.40 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 3.13% |
| NFLX241004C00705000 | 2024-09-18 3:58PM EDT | 2024-10-04 | 10.30 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| NFLX241011C00705000 | 2024-09-18 3:32PM EDT | 2024-10-11 | 15.56 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| NFLX241018C00705000 | 2024-09-18 3:44PM EDT | 2024-10-18 | 28.54 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| NFLX241025C00705000 | 2024-09-18 10:43AM EDT | 2024-10-25 | 35.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX241115C00705000 | 2024-09-18 2:50PM EDT | 2024-11-15 | 38.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| NFLX241220C00705000 | 2024-09-18 3:48PM EDT | 2024-12-20 | 43.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NFLX250117C00705000 | 2024-09-17 10:17AM EDT | 2025-01-17 | 59.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NFLX250321C00705000 | 2024-09-16 11:44AM EDT | 2025-03-21 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX250815C00705000 | 2024-09-03 12:36PM EDT | 2025-08-15 | 94.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| NFLX251219C00705000 | 2024-08-28 10:05AM EDT | 2025-12-19 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00705000 | 2024-09-18 3:50PM EDT | 2024-09-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| NFLX240927P00705000 | 2024-09-18 3:50PM EDT | 2024-09-27 | 21.26 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| NFLX241004P00705000 | 2024-09-18 2:37PM EDT | 2024-10-04 | 20.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NFLX241011P00705000 | 2024-09-18 2:01PM EDT | 2024-10-11 | 21.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX241018P00705000 | 2024-09-18 3:59PM EDT | 2024-10-18 | 39.45 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NFLX241115P00705000 | 2024-09-18 3:15PM EDT | 2024-11-15 | 44.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241220P00705000 | 2024-09-18 9:38AM EDT | 2024-12-20 | 46.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX250117P00705000 | 2024-09-18 3:39PM EDT | 2025-01-17 | 55.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NFLX250321P00705000 | 2024-09-18 11:45AM EDT | 2025-03-21 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250815P00705000 | 2024-09-18 10:10AM EDT | 2025-08-15 | 85.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219P00705000 | 2024-09-06 11:03AM EDT | 2025-12-19 | 114.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
