Marchés français ouverture 4 h 40 min
Dow Jones
40 345,41 -410,39 (-1,01 %) Nasdaq
16 690,83 -436,87 (-2,55 %) Nikkei 225
35 718,29 -673,18 (-1,85 %) EUR/USD
1,1084 -0,0005 (-0,04 %) HANG SENG
17 139,13 -305,17 (-1,75 %) Bitcoin EUR
49 548,53 +517,07 (+1,05 %)
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:800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00800000 | 2024-09-06 10:42AM EDT | 2024-09-13 | 0.03 | 0.00 | 0.15 | -0.12 | -80.00% | 10 | 52 | 60.35% |
| NFLX240920C00800000 | 2024-09-06 3:28PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 1,822 | 43.65% |
| NFLX240927C00800000 | 2024-09-04 2:34PM EDT | 2024-09-27 | 0.42 | 0.15 | 0.65 | 0.00 | - | 5 | 168 | 41.11% |
| NFLX241004C00800000 | 2024-09-05 3:28PM EDT | 2024-10-04 | 0.52 | 0.01 | 1.50 | 0.00 | - | 3 | 13 | 40.80% |
| NFLX241011C00800000 | 2024-09-06 11:23AM EDT | 2024-10-11 | 0.64 | 0.26 | 0.65 | +0.64 | - | 51 | 12 | 31.20% |
| NFLX241018C00800000 | 2024-09-06 3:16PM EDT | 2024-10-18 | 3.45 | 3.00 | 3.75 | -1.60 | -31.68% | 28 | 463 | 40.30% |
| NFLX241115C00800000 | 2024-09-06 3:26PM EDT | 2024-11-15 | 7.74 | 7.00 | 8.10 | -2.16 | -21.82% | 5 | 343 | 38.32% |
| NFLX241220C00800000 | 2024-09-06 3:41PM EDT | 2024-12-20 | 12.17 | 11.80 | 13.70 | -2.58 | -17.49% | 22 | 678 | 37.22% |
| NFLX250117C00800000 | 2024-09-06 2:24PM EDT | 2025-01-17 | 16.85 | 14.60 | 19.80 | -3.85 | -18.60% | 42 | 1,242 | 38.11% |
| NFLX250221C00800000 | 2024-09-06 9:59AM EDT | 2025-02-21 | 25.60 | 24.85 | 25.80 | -4.16 | -13.98% | 1 | 148 | 37.96% |
| NFLX250321C00800000 | 2024-09-06 12:15PM EDT | 2025-03-21 | 29.14 | 28.10 | 31.90 | -4.56 | -13.53% | 2 | 133 | 38.77% |
| NFLX250620C00800000 | 2024-09-06 1:16PM EDT | 2025-06-20 | 45.10 | 44.35 | 49.25 | -7.04 | -13.50% | 14 | 784 | 40.07% |
| NFLX250815C00800000 | 2024-09-06 3:49PM EDT | 2025-08-15 | 56.55 | 51.70 | 57.25 | -5.00 | -8.12% | 64 | 52 | 39.90% |
| NFLX251219C00800000 | 2024-09-06 3:03PM EDT | 2025-12-19 | 72.57 | 69.60 | 78.00 | -7.23 | -9.06% | 2 | 97 | 41.17% |
| NFLX260116C00800000 | 2024-09-06 2:17PM EDT | 2026-01-16 | 76.83 | 75.05 | 80.30 | -7.29 | -8.67% | 3 | 316 | 40.74% |
| NFLX261218C00800000 | 2024-09-06 11:34AM EDT | 2026-12-18 | 117.51 | 113.00 | 121.95 | -4.77 | -3.90% | 1 | 181 | 41.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00800000 | 2024-09-06 3:57PM EDT | 2024-09-20 | 134.71 | 132.70 | 136.80 | +17.42 | +14.85% | 8 | 5 | 50.00% |
| NFLX241004P00800000 | 2024-08-23 9:58AM EDT | 2024-10-04 | 111.69 | 131.45 | 136.95 | 0.00 | - | 12 | 0 | 46.31% |
| NFLX241018P00800000 | 2024-09-06 12:47PM EDT | 2024-10-18 | 135.30 | 131.30 | 138.10 | +27.94 | +26.02% | 2 | 13 | 40.64% |
| NFLX241115P00800000 | 2024-08-27 1:41PM EDT | 2024-11-15 | 105.45 | 133.60 | 140.15 | 0.00 | - | 1 | 6 | 34.93% |
| NFLX241220P00800000 | 2024-08-29 11:39AM EDT | 2024-12-20 | 110.85 | 136.70 | 142.00 | 0.00 | - | 1 | 27 | 30.77% |
| NFLX250117P00800000 | 2024-08-21 3:00PM EDT | 2025-01-17 | 115.86 | 138.30 | 145.55 | 0.00 | - | 50 | 54 | 30.85% |
| NFLX250221P00800000 | 2024-08-30 9:35AM EDT | 2025-02-21 | 124.00 | 142.90 | 149.75 | 0.00 | - | 1 | 1 | 30.75% |
| NFLX250321P00800000 | 2024-08-28 11:20AM EDT | 2025-03-21 | 136.94 | 144.80 | 151.70 | 0.00 | - | 4 | 2 | 29.79% |
| NFLX250620P00800000 | 2024-08-28 11:13AM EDT | 2025-06-20 | 146.14 | 154.40 | 159.95 | 0.00 | - | 2 | 23 | 28.96% |
| NFLX250815P00800000 | 2024-09-03 9:30AM EDT | 2025-08-15 | 136.45 | 159.55 | 165.75 | +136.45 | - | - | 15 | 29.11% |
| NFLX251219P00800000 | 2024-09-04 11:51AM EDT | 2025-12-19 | 161.20 | 169.00 | 176.60 | 0.00 | - | 1 | 6 | 28.88% |
| NFLX260116P00800000 | 2024-09-05 3:20PM EDT | 2026-01-16 | 164.30 | 172.65 | 180.60 | 0.00 | - | 4 | 13 | 29.45% |
| NFLX261218P00800000 | 2024-08-30 2:47PM EDT | 2026-12-18 | 178.00 | 194.00 | 203.00 | 0.00 | - | 1 | 22 | 28.56% |
