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 +296,98 (+0,72 %) EUR/USD
1,1080 +0,0004 (+0,03 %) Gold future
2 606,20 -4,50 (-0,17 %) Bitcoin EUR
54 069,69 +45,36 (+0,08 %)
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:765.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00765000 | 2024-09-13 1:16PM EDT | 2024-09-20 | 0.15 | 0.04 | 0.11 | -0.02 | -11.76% | 6 | 283 | 31.64% |
| NFLX240927C00765000 | 2024-09-13 3:27PM EDT | 2024-09-27 | 0.54 | 0.25 | 1.01 | +0.19 | +54.29% | 3 | 22 | 30.96% |
| NFLX241004C00765000 | 2024-09-13 12:53PM EDT | 2024-10-04 | 1.20 | 0.97 | 1.78 | +0.20 | +20.00% | 17 | 13 | 28.38% |
| NFLX241018C00765000 | 2024-09-13 3:43PM EDT | 2024-10-18 | 11.36 | 10.25 | 11.75 | +3.13 | +38.03% | 3 | 102 | 40.46% |
| NFLX241115C00765000 | 2024-09-13 1:50PM EDT | 2024-11-15 | 18.15 | 17.85 | 18.25 | +3.53 | +24.15% | 33 | 40 | 36.79% |
| NFLX250117C00765000 | 2024-09-12 2:24PM EDT | 2025-01-17 | 29.75 | 31.50 | 33.45 | 0.00 | - | 1 | 312 | 36.15% |
| NFLX250815C00765000 | 2024-08-20 1:42PM EDT | 2025-08-15 | 82.75 | 77.40 | 82.90 | 0.00 | - | - | 6 | 40.96% |
| NFLX251219C00765000 | 2024-09-10 11:05AM EDT | 2025-12-19 | 86.70 | 95.35 | 101.80 | 0.00 | - | 1 | 10 | 40.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00765000 | 2024-07-18 3:59PM EDT | 2024-09-20 | 127.00 | 89.40 | 92.55 | 0.00 | - | 6 | 0 | 133.47% |
| NFLX241018P00765000 | 2024-09-12 11:50AM EDT | 2024-10-18 | 86.05 | 74.00 | 76.75 | 0.00 | - | 5 | 12 | 35.91% |
| NFLX250117P00765000 | 2024-08-22 12:20PM EDT | 2025-01-17 | 92.55 | 88.35 | 90.95 | 0.00 | - | 3 | 3 | 29.24% |
| NFLX251219P00765000 | 2024-09-13 11:18AM EDT | 2025-12-19 | 134.30 | 130.75 | 134.00 | -4.05 | -2.93% | 1 | 1 | 29.54% |
