La bourse est fermée
Dow Jones
41 560,61 -61,47 (-0,15 %) Nasdaq
17 603,15 +11,02 (+0,06 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1125 -0,0010 (-0,09 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 471,56 +2 485,35 (+4,78 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:51PM EDT. Marché ouvert.
Prix d’exercice:785.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00785000 | 2024-09-16 10:54AM EDT | 2024-09-20 | 0.01 | 0.02 | 0.14 | 0.00 | - | 1 | 255 | 46.39% |
| NFLX240927C00785000 | 2024-08-29 2:47PM EDT | 2024-09-27 | 0.87 | 0.10 | 0.69 | 0.00 | - | 5 | 9 | 35.82% |
| NFLX241004C00785000 | 2024-09-13 10:50AM EDT | 2024-10-04 | 0.49 | 0.22 | 1.07 | 0.00 | - | 12 | 4 | 30.47% |
| NFLX241011C00785000 | 2024-09-16 9:35AM EDT | 2024-10-11 | 1.16 | 1.03 | 1.18 | 0.00 | - | 2 | 13 | 26.39% |
| NFLX241018C00785000 | 2024-09-17 12:22PM EDT | 2024-10-18 | 7.86 | 8.30 | 8.60 | +0.96 | +13.91% | 3 | 235 | 40.58% |
| NFLX241025C00785000 | 2024-09-17 10:56AM EDT | 2024-10-25 | 10.75 | 8.85 | 10.35 | +1.10 | +11.40% | 1 | 23 | 39.45% |
| NFLX241115C00785000 | 2024-09-13 2:10PM EDT | 2024-11-15 | 13.98 | 14.15 | 14.55 | 0.00 | - | 1 | 14 | 36.63% |
| NFLX250117C00785000 | 2024-09-17 10:35AM EDT | 2025-01-17 | 26.95 | 26.95 | 27.45 | +2.95 | +12.29% | 1 | 57 | 34.81% |
| NFLX250815C00785000 | 2024-09-12 11:23AM EDT | 2025-08-15 | 67.00 | 71.45 | 73.00 | 0.00 | - | 3 | 5 | 38.80% |
| NFLX251219C00785000 | 2024-09-11 11:40AM EDT | 2025-12-19 | 77.85 | 91.60 | 93.90 | 0.00 | - | 1 | 4 | 39.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00785000 | 2024-08-20 1:24PM EDT | 2024-09-20 | 89.60 | 81.65 | 83.65 | 0.00 | - | 1 | 0 | 52.59% |
| NFLX241018P00785000 | 2024-09-03 3:20PM EDT | 2024-10-18 | 110.20 | 85.85 | 88.45 | 0.00 | - | 6 | 11 | 36.06% |
| NFLX241115P00785000 | 2024-09-05 2:00PM EDT | 2024-11-15 | 107.25 | 91.25 | 92.00 | 0.00 | - | 12 | 29 | 31.01% |
| NFLX250117P00785000 | 2024-09-16 11:31AM EDT | 2025-01-17 | 106.25 | 98.85 | 99.90 | 0.00 | - | 4 | 15 | 27.88% |
| NFLX251219P00785000 | 2023-09-13 1:26PM EDT | 2025-12-19 | 366.24 | 424.50 | 434.00 | 0.00 | - | - | 0 | 126.11% |
