La bourse ferme dans 4 h 19 min
CAC 40
7 597,48 +152,58 (+2,05 %) Euro Stoxx 50
4 924,73 +89,43 (+1,85 %) Dow Jones
41 503,10 -103,08 (-0,25 %) EUR/USD
1,1172 +0,0050 (+0,45 %) Gold future
2 613,30 +14,70 (+0,57 %) Bitcoin EUR
55 796,57 +2 199,33 (+4,10 %)
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:725.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00725000 | 2024-09-18 3:59PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,633 | 0 | 12.50% |
| NFLX240927C00725000 | 2024-09-18 3:59PM EDT | 2024-09-27 | 2.02 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| NFLX241004C00725000 | 2024-09-18 3:52PM EDT | 2024-10-04 | 4.35 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| NFLX241011C00725000 | 2024-09-18 3:48PM EDT | 2024-10-11 | 6.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| NFLX241018C00725000 | 2024-09-18 3:53PM EDT | 2024-10-18 | 20.23 | 0.00 | 0.00 | 0.00 | - | 41 | 621 | 3.13% |
| NFLX241025C00725000 | 2024-09-18 1:22PM EDT | 2024-10-25 | 23.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| NFLX241115C00725000 | 2024-09-18 9:56AM EDT | 2024-11-15 | 31.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NFLX250117C00725000 | 2024-09-18 2:27PM EDT | 2025-01-17 | 44.70 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 1.56% |
| NFLX250321C00725000 | 2024-09-16 11:44AM EDT | 2025-03-21 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 1.56% |
| NFLX250815C00725000 | 2024-09-17 3:10PM EDT | 2025-08-15 | 98.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NFLX251219C00725000 | 2024-09-04 1:54PM EDT | 2025-12-19 | 107.20 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00725000 | 2024-09-18 1:15PM EDT | 2024-09-20 | 30.78 | 0.00 | 0.00 | 0.00 | - | 8 | 188 | 0.00% |
| NFLX240927P00725000 | 2024-08-20 10:31AM EDT | 2024-09-27 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX241004P00725000 | 2024-09-04 9:31AM EDT | 2024-10-04 | 54.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX241011P00725000 | 2024-09-18 9:36AM EDT | 2024-10-11 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241018P00725000 | 2024-09-18 3:25PM EDT | 2024-10-18 | 48.95 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| NFLX241115P00725000 | 2024-09-17 10:08AM EDT | 2024-11-15 | 50.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00725000 | 2024-09-12 2:14PM EDT | 2025-01-17 | 69.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX250321P00725000 | 2024-09-18 12:56PM EDT | 2025-03-21 | 76.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX250815P00725000 | 2024-09-18 10:11AM EDT | 2025-08-15 | 96.15 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| NFLX251219P00725000 | 2024-09-11 11:58AM EDT | 2025-12-19 | 123.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
