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
49 196,44 +123,15 (+0,25 %)
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:840.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00840000 | 2024-08-20 2:25PM EDT | 2024-09-13 | 0.65 | 0.00 | 0.51 | 0.00 | - | - | 4 | 78.03% |
| NFLX240920C00840000 | 2024-09-03 9:41AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.50 | 0.00 | - | 4 | 110 | 52.88% |
| NFLX241004C00840000 | 2024-09-05 10:04AM EDT | 2024-10-04 | 0.61 | 0.01 | 0.56 | 0.00 | - | 2 | 15 | 40.97% |
| NFLX241018C00840000 | 2024-09-06 12:32PM EDT | 2024-10-18 | 1.56 | 1.32 | 2.21 | -0.73 | -31.88% | 2 | 27 | 42.19% |
| NFLX241115C00840000 | 2024-09-04 10:02AM EDT | 2024-11-15 | 4.51 | 2.57 | 5.75 | 0.00 | - | 10 | 66 | 40.54% |
| NFLX241220C00840000 | 2024-09-06 10:21AM EDT | 2024-12-20 | 6.82 | 6.90 | 7.55 | -0.33 | -4.62% | 4 | 281 | 35.56% |
| NFLX250117C00840000 | 2024-09-06 2:56PM EDT | 2025-01-17 | 11.03 | 8.90 | 11.60 | -2.37 | -17.69% | 2 | 119 | 35.94% |
| NFLX250221C00840000 | 2024-09-05 10:54AM EDT | 2025-02-21 | 20.95 | 17.15 | 18.40 | 0.00 | - | 4 | 119 | 37.50% |
| NFLX250321C00840000 | 2024-08-23 11:36AM EDT | 2025-03-21 | 25.80 | 20.70 | 21.75 | 0.00 | - | 1 | 53 | 37.00% |
| NFLX250620C00840000 | 2024-09-06 12:15PM EDT | 2025-06-20 | 35.25 | 34.70 | 37.75 | -4.55 | -11.43% | 5 | 373 | 38.75% |
| NFLX250815C00840000 | 2024-08-27 12:12PM EDT | 2025-08-15 | 60.10 | 43.25 | 49.75 | 0.00 | - | - | 1 | 40.60% |
| NFLX251219C00840000 | 2024-09-06 11:23AM EDT | 2025-12-19 | 61.75 | 58.50 | 63.65 | -10.55 | -14.59% | 2 | 218 | 39.60% |
| NFLX260116C00840000 | 2024-08-28 3:05PM EDT | 2026-01-16 | 72.31 | 61.55 | 70.00 | 0.00 | - | 3 | 39 | 40.60% |
| NFLX261218C00840000 | 2024-08-09 9:30AM EDT | 2026-12-18 | 87.80 | 101.00 | 109.00 | 0.00 | - | 1 | 60 | 41.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00840000 | 2024-07-19 3:56PM EDT | 2024-09-20 | 207.17 | 165.25 | 167.55 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX241004P00840000 | 2024-08-30 11:31AM EDT | 2024-10-04 | 149.10 | 171.45 | 176.90 | 0.00 | - | 1 | 0 | 54.10% |
| NFLX241018P00840000 | 2024-08-21 3:25PM EDT | 2024-10-18 | 144.36 | 172.15 | 178.35 | 0.00 | - | 1 | 0 | 48.41% |
| NFLX241115P00840000 | 2024-08-23 1:11PM EDT | 2024-11-15 | 156.50 | 172.40 | 177.80 | 0.00 | - | 2 | 2 | 36.10% |
| NFLX241220P00840000 | 2024-07-18 3:20PM EDT | 2024-12-20 | 200.75 | 164.75 | 169.15 | 0.00 | - | 28 | 0 | 0.00% |
| NFLX250117P00840000 | 2024-07-18 2:32PM EDT | 2025-01-17 | 202.05 | 165.95 | 168.55 | 0.00 | - | 18 | 0 | 0.00% |
| NFLX250221P00840000 | 2024-09-04 1:33PM EDT | 2025-02-21 | 165.80 | 176.50 | 183.55 | 0.00 | - | 2 | 1 | 29.88% |
| NFLX250321P00840000 | 2024-07-18 2:22PM EDT | 2025-03-21 | 203.60 | 169.30 | 172.85 | 0.00 | - | 4 | 1 | 0.00% |
| NFLX250620P00840000 | 2024-08-21 9:51AM EDT | 2025-06-20 | 165.70 | 186.85 | 190.85 | 0.00 | - | 2 | 21 | 27.64% |
