La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
48 731,80 +299,98 (+0,62 %)
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:790.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00790000 | 2024-09-06 9:59AM EDT | 2024-09-13 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 80 | 8 | 51.86% |
| NFLX240920C00790000 | 2024-09-05 2:59PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.90 | 0.00 | - | 7 | 204 | 47.77% |
| NFLX240927C00790000 | 2024-09-03 10:40AM EDT | 2024-09-27 | 0.50 | 0.00 | 0.92 | 0.00 | - | 2 | 14 | 39.16% |
| NFLX241004C00790000 | 2024-09-04 11:43AM EDT | 2024-10-04 | 0.80 | 0.01 | 1.62 | 0.00 | - | 8 | 7 | 37.77% |
| NFLX241018C00790000 | 2024-09-06 3:41PM EDT | 2024-10-18 | 4.40 | 2.91 | 4.50 | -1.59 | -26.54% | 30 | 478 | 39.17% |
| NFLX241115C00790000 | 2024-09-06 12:22PM EDT | 2024-11-15 | 9.25 | 7.30 | 9.35 | -5.13 | -35.67% | 2 | 72 | 37.78% |
| NFLX241220C00790000 | 2024-09-06 9:31AM EDT | 2024-12-20 | 17.00 | 11.95 | 15.40 | +0.07 | +0.41% | 3 | 116 | 36.96% |
| NFLX250117C00790000 | 2024-09-05 12:29PM EDT | 2025-01-17 | 23.00 | 17.35 | 19.65 | 0.00 | - | 4 | 190 | 36.27% |
| NFLX250221C00790000 | 2024-09-05 2:25PM EDT | 2025-02-21 | 32.61 | 25.60 | 28.15 | 0.00 | - | 1 | 132 | 37.92% |
| NFLX250321C00790000 | 2024-08-26 1:39PM EDT | 2025-03-21 | 38.60 | 30.85 | 32.10 | 0.00 | - | 15 | 103 | 37.42% |
| NFLX251219C00790000 | 2024-09-04 12:57PM EDT | 2025-12-19 | 77.70 | 72.45 | 80.45 | -5.05 | -6.10% | 2 | 13 | 41.00% |
| NFLX260116C00790000 | 2024-09-06 9:38AM EDT | 2026-01-16 | 84.54 | 78.30 | 83.45 | +2.14 | +2.60% | 2 | 496 | 40.81% |
| NFLX261218C00790000 | 2024-09-04 1:11PM EDT | 2026-12-18 | 128.70 | 116.00 | 124.95 | 0.00 | - | 2 | 10 | 41.88% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 2024-09-20 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 241.59% |
| NFLX241018P00790000 | 2024-08-30 12:13PM EDT | 2024-10-18 | 100.00 | 121.55 | 128.50 | 0.00 | - | 10 | 11 | 38.65% |
| NFLX241115P00790000 | 2024-09-03 9:30AM EDT | 2024-11-15 | 97.05 | 124.80 | 130.90 | 0.00 | - | 3 | 18 | 33.96% |
| NFLX241220P00790000 | 2024-08-22 11:37AM EDT | 2024-12-20 | 107.76 | 127.00 | 133.10 | 0.00 | - | 20 | 23 | 30.34% |
| NFLX250117P00790000 | 2024-08-20 1:36PM EDT | 2025-01-17 | 109.70 | 129.80 | 137.10 | 0.00 | - | 3 | 4 | 30.70% |
| NFLX250221P00790000 | 2024-08-28 9:57AM EDT | 2025-02-21 | 118.35 | 135.10 | 141.50 | 0.00 | - | 13 | 18 | 30.61% |
| NFLX250321P00790000 | 2024-05-20 11:25AM EDT | 2025-03-21 | 171.45 | 131.55 | 135.50 | 0.00 | - | - | 4 | 24.11% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 2025-12-19 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 121.24% |
| NFLX260116P00790000 | 2024-08-21 2:28PM EDT | 2026-01-16 | 148.65 | 165.00 | 174.00 | 0.00 | - | 1 | 2 | 29.71% |
