La bourse est fermée
Dow Jones
41 503,10 -103,08 (-0,25 %) Nasdaq
17 573,30 -54,76 (-0,31 %) Nikkei 225
36 380,17 +176,95 (+0,49 %) EUR/USD
1,1121 +0,0004 (+0,03 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 262,73 +28,61 (+0,05 %)
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:750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00750000 | 2024-09-18 3:47PM EDT | 2024-09-20 | 0.09 | 0.05 | 0.07 | -0.15 | -62.50% | 378 | 1,870 | 38.18% |
| NFLX240927C00750000 | 2024-09-18 3:49PM EDT | 2024-09-27 | 0.50 | 0.30 | 0.45 | -1.12 | -69.14% | 281 | 503 | 27.52% |
| NFLX241004C00750000 | 2024-09-18 3:52PM EDT | 2024-10-04 | 1.30 | 1.30 | 1.49 | -2.35 | -64.38% | 564 | 609 | 27.08% |
| NFLX241011C00750000 | 2024-09-18 3:21PM EDT | 2024-10-11 | 2.61 | 1.91 | 2.96 | -2.89 | -52.55% | 36 | 137 | 27.37% |
| NFLX241018C00750000 | 2024-09-18 3:59PM EDT | 2024-10-18 | 12.65 | 10.95 | 13.50 | -5.73 | -31.18% | 226 | 919 | 42.60% |
| NFLX241025C00750000 | 2024-09-18 11:25AM EDT | 2024-10-25 | 14.20 | 14.05 | 15.00 | -4.58 | -24.39% | 3 | 236 | 40.48% |
| NFLX241101C00750000 | 2024-09-18 12:44PM EDT | 2024-11-01 | 16.92 | 15.20 | 16.45 | -3.25 | -16.11% | 2 | 8 | 38.94% |
| NFLX241115C00750000 | 2024-09-18 12:43PM EDT | 2024-11-15 | 20.10 | 18.55 | 19.65 | -5.00 | -19.92% | 35 | 797 | 37.29% |
| NFLX241220C00750000 | 2024-09-18 2:51PM EDT | 2024-12-20 | 26.22 | 25.00 | 27.25 | -6.43 | -19.69% | 1,913 | 311 | 35.48% |
| NFLX250117C00750000 | 2024-09-18 3:12PM EDT | 2025-01-17 | 33.60 | 31.20 | 35.05 | -6.10 | -15.37% | 9 | 1,733 | 36.32% |
| NFLX250221C00750000 | 2024-09-18 1:57PM EDT | 2025-02-21 | 45.59 | 42.35 | 44.40 | -3.56 | -7.24% | 19 | 63 | 37.35% |
| NFLX250321C00750000 | 2024-09-16 1:55PM EDT | 2025-03-21 | 51.90 | 47.80 | 49.50 | 0.00 | - | 19 | 141 | 37.06% |
| NFLX250815C00750000 | 2024-09-13 11:38AM EDT | 2025-08-15 | 81.55 | 78.30 | 80.05 | -0.45 | -0.55% | 3 | 13 | 39.36% |
| NFLX251219C00750000 | 2024-09-13 2:20PM EDT | 2025-12-19 | 104.00 | 97.35 | 103.60 | 0.00 | - | 1 | 80 | 41.14% |
| NFLX260116C00750000 | 2024-09-13 9:58AM EDT | 2026-01-16 | 103.57 | 101.60 | 104.60 | 0.00 | - | 1 | 265 | 40.26% |
| NFLX261218C00750000 | 2024-09-13 3:53PM EDT | 2026-12-18 | 148.03 | 142.50 | 149.90 | 0.00 | - | 5 | 42 | 42.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00750000 | 2024-09-06 3:58PM EDT | 2024-09-20 | 84.14 | 57.70 | 62.10 | 0.00 | - | 1 | 0 | 74.33% |
| NFLX240927P00750000 | 2024-08-21 9:39AM EDT | 2024-09-27 | 56.01 | 57.55 | 61.95 | -3.18 | -5.37% | 1 | 0 | 40.04% |
| NFLX241011P00750000 | 2024-09-17 10:03AM EDT | 2024-10-11 | 49.75 | 58.20 | 62.85 | 0.00 | - | 1 | 1 | 28.34% |
| NFLX241018P00750000 | 2024-09-16 9:30AM EDT | 2024-10-18 | 69.91 | 65.60 | 70.45 | +4.91 | +7.55% | 10 | 68 | 38.67% |
| NFLX241115P00750000 | 2024-09-10 3:23PM EDT | 2024-11-15 | 85.98 | 71.20 | 75.25 | 0.00 | - | 1 | 13 | 33.26% |
| NFLX241220P00750000 | 2024-09-16 11:03AM EDT | 2024-12-20 | 79.65 | 76.35 | 80.10 | 0.00 | - | 4 | 37 | 30.29% |
| NFLX250117P00750000 | 2024-09-17 2:14PM EDT | 2025-01-17 | 75.90 | 78.70 | 86.95 | 0.00 | - | 1 | 149 | 31.28% |
| NFLX250221P00750000 | 2024-08-20 11:19AM EDT | 2025-02-21 | 88.10 | 87.95 | 92.05 | 0.00 | - | - | 1 | 30.56% |
| NFLX250321P00750000 | 2024-07-09 2:14PM EDT | 2025-03-21 | 104.35 | 131.60 | 137.20 | 0.00 | - | 2 | 3 | 50.11% |
| NFLX250815P00750000 | 2024-09-04 11:43AM EDT | 2025-08-15 | 119.00 | 111.95 | 115.45 | 0.00 | - | 24 | 46 | 30.16% |
| NFLX251219P00750000 | 2024-09-17 12:32PM EDT | 2025-12-19 | 121.10 | 123.95 | 128.45 | 0.00 | - | 1 | 9 | 29.93% |
| NFLX260116P00750000 | 2024-09-17 3:56PM EDT | 2026-01-16 | 120.25 | 126.50 | 131.80 | 0.00 | - | 1 | 497 | 30.11% |
| NFLX261218P00750000 | 2024-09-05 11:43AM EDT | 2026-12-18 | 159.45 | 150.00 | 157.60 | 0.00 | - | 2 | 3 | 29.41% |
