La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 435,86 +67,90 (+0,12 %)
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:760.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00760000 | 2024-09-13 3:35PM EDT | 2024-09-20 | 0.11 | 0.05 | 0.24 | -0.04 | -26.67% | 42 | 723 | 33.15% |
| NFLX240927C00760000 | 2024-09-13 3:47PM EDT | 2024-09-27 | 0.53 | 0.32 | 0.91 | +0.19 | +55.88% | 11 | 106 | 28.60% |
| NFLX241004C00760000 | 2024-09-13 3:16PM EDT | 2024-10-04 | 1.56 | 1.28 | 2.07 | +0.38 | +32.20% | 11 | 84 | 27.94% |
| NFLX241011C00760000 | 2024-09-13 3:46PM EDT | 2024-10-11 | 2.91 | 2.47 | 3.30 | +0.36 | +14.12% | 12 | 13 | 27.40% |
| NFLX241018C00760000 | 2024-09-13 3:24PM EDT | 2024-10-18 | 12.52 | 11.50 | 12.80 | +3.22 | +34.62% | 25 | 253 | 40.42% |
| NFLX241115C00760000 | 2024-09-13 12:10PM EDT | 2024-11-15 | 18.84 | 18.35 | 20.55 | +4.69 | +33.14% | 6 | 159 | 37.81% |
| NFLX241220C00760000 | 2024-09-11 3:16PM EDT | 2024-12-20 | 21.80 | 26.10 | 26.75 | 0.00 | - | 10 | 110 | 34.98% |
| NFLX250117C00760000 | 2024-09-13 3:29PM EDT | 2025-01-17 | 33.65 | 33.20 | 34.45 | +2.35 | +7.51% | 1 | 223 | 35.83% |
| NFLX250221C00760000 | 2024-09-13 1:53PM EDT | 2025-02-21 | 44.39 | 43.80 | 44.70 | +3.29 | +8.00% | 336 | 101 | 37.44% |
| NFLX250321C00760000 | 2024-09-11 10:57AM EDT | 2025-03-21 | 37.90 | 48.90 | 49.90 | 0.00 | - | 6 | 86 | 37.20% |
| NFLX250620C00760000 | 2024-09-13 1:58PM EDT | 2025-06-20 | 70.00 | 68.40 | 70.35 | +11.70 | +20.07% | 3 | 195 | 39.02% |
| NFLX250815C00760000 | 2024-08-27 3:50PM EDT | 2025-08-15 | 83.43 | 79.80 | 81.85 | 0.00 | - | 3 | 5 | 39.94% |
| NFLX251219C00760000 | 2024-09-04 12:53PM EDT | 2025-12-19 | 93.90 | 99.15 | 105.00 | 0.00 | - | 2 | 23 | 41.45% |
| NFLX260116C00760000 | 2024-09-04 1:56PM EDT | 2026-01-16 | 96.75 | 101.10 | 106.15 | 0.00 | - | 3 | 50 | 40.60% |
| NFLX261218C00760000 | 2024-08-26 11:07AM EDT | 2026-12-18 | 146.51 | 143.70 | 150.15 | 0.00 | - | 1 | 7 | 41.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00760000 | 2024-08-29 10:50AM EDT | 2024-09-20 | 64.73 | 61.20 | 64.35 | 0.00 | - | 30 | 0 | 46.41% |
| NFLX240927P00760000 | 2024-08-15 10:52AM EDT | 2024-09-27 | 93.85 | 61.35 | 64.40 | 0.00 | - | - | 0 | 31.79% |
| NFLX241018P00760000 | 2024-09-12 10:33AM EDT | 2024-10-18 | 77.50 | 70.00 | 72.80 | 0.00 | - | 2 | 67 | 36.05% |
| NFLX241220P00760000 | 2024-09-13 10:48AM EDT | 2024-12-20 | 85.35 | 80.35 | 82.65 | -6.00 | -6.57% | 4 | 37 | 29.59% |
| NFLX250117P00760000 | 2024-09-12 10:00AM EDT | 2025-01-17 | 91.38 | 85.00 | 87.50 | 0.00 | - | 30 | 50 | 29.37% |
| NFLX250321P00760000 | 2024-05-21 12:20PM EDT | 2025-03-21 | 137.05 | 114.95 | 118.85 | 0.00 | - | - | 4 | 40.28% |
| NFLX250620P00760000 | 2024-08-20 10:50AM EDT | 2025-06-20 | 108.35 | 107.60 | 111.40 | 0.00 | - | 12 | 13 | 29.95% |
| NFLX251219P00760000 | 2024-09-10 11:00AM EDT | 2025-12-19 | 143.35 | 127.45 | 131.00 | 0.00 | - | 1 | 5 | 29.65% |
| NFLX260116P00760000 | 2024-08-15 1:15PM EDT | 2026-01-16 | 147.35 | 129.05 | 136.65 | 0.00 | - | 2 | 27 | 30.55% |
| NFLX261218P00760000 | 2024-09-12 3:17PM EDT | 2026-12-18 | 163.05 | 153.35 | 161.00 | 0.00 | - | 1 | 32 | 29.36% |
