Marchés français ouverture 1 h 26 min
Dow Jones
41 503,10 -103,08 (-0,25 %) Nasdaq
17 573,30 -54,76 (-0,31 %) Nikkei 225
37 297,57 +917,40 (+2,52 %) EUR/USD
1,1133 +0,0011 (+0,10 %) HANG SENG
18 006,21 +346,19 (+1,96 %) Bitcoin EUR
55 731,24 +1 527,11 (+2,82 %)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00720000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6,216 | 0 | 12.50% |
| NFLX240927C00720000 | 2024-09-18 3:59PM EDT | 2024-09-27 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1,530 | 0 | 6.25% |
| NFLX241004C00720000 | 2024-09-18 3:55PM EDT | 2024-10-04 | 5.75 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| NFLX241011C00720000 | 2024-09-18 3:53PM EDT | 2024-10-11 | 8.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NFLX241018C00720000 | 2024-09-18 3:45PM EDT | 2024-10-18 | 22.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| NFLX241025C00720000 | 2024-09-18 3:41PM EDT | 2024-10-25 | 24.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| NFLX241101C00720000 | 2024-09-18 9:32AM EDT | 2024-11-01 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NFLX241115C00720000 | 2024-09-18 3:01PM EDT | 2024-11-15 | 30.83 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| NFLX241220C00720000 | 2024-09-18 3:02PM EDT | 2024-12-20 | 36.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NFLX250117C00720000 | 2024-09-18 3:52PM EDT | 2025-01-17 | 44.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NFLX250221C00720000 | 2024-09-17 3:31PM EDT | 2025-02-21 | 64.79 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| NFLX250321C00720000 | 2024-09-17 11:52AM EDT | 2025-03-21 | 68.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NFLX250620C00720000 | 2024-09-18 3:38PM EDT | 2025-06-20 | 81.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX250815C00720000 | 2024-09-04 1:50PM EDT | 2025-08-15 | 90.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| NFLX251219C00720000 | 2024-09-06 12:29PM EDT | 2025-12-19 | 102.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX260116C00720000 | 2024-09-18 1:15PM EDT | 2026-01-16 | 118.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NFLX261218C00720000 | 2024-09-13 1:17PM EDT | 2026-12-18 | 163.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00720000 | 2024-09-18 3:22PM EDT | 2024-09-20 | 28.98 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NFLX240927P00720000 | 2024-09-18 12:48PM EDT | 2024-09-27 | 30.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241004P00720000 | 2024-09-18 9:50AM EDT | 2024-10-04 | 31.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NFLX241011P00720000 | 2024-09-18 2:45PM EDT | 2024-10-11 | 33.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX241018P00720000 | 2024-09-18 3:42PM EDT | 2024-10-18 | 46.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NFLX241115P00720000 | 2024-09-18 11:23AM EDT | 2024-11-15 | 51.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NFLX241220P00720000 | 2024-09-18 11:00AM EDT | 2024-12-20 | 55.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NFLX250117P00720000 | 2024-09-18 10:09AM EDT | 2025-01-17 | 60.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250221P00720000 | 2024-09-18 10:08AM EDT | 2025-02-21 | 68.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250321P00720000 | 2024-08-27 2:13PM EDT | 2025-03-21 | 72.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX250620P00720000 | 2024-09-17 1:01PM EDT | 2025-06-20 | 84.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250815P00720000 | 2024-09-18 10:10AM EDT | 2025-08-15 | 93.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX251219P00720000 | 2024-09-06 11:46AM EDT | 2025-12-19 | 123.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX260116P00720000 | 2024-09-06 11:08AM EDT | 2026-01-16 | 125.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX261218P00720000 | 2024-09-13 10:00AM EDT | 2026-12-18 | 137.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
