La bourse est fermée
Dow Jones
40 829,59 +484,18 (+1,20 %) Nasdaq
16 884,60 +193,77 (+1,16 %) Nikkei 225
36 215,75 -175,72 (-0,48 %) EUR/USD
1,1040 -0,0049 (-0,44 %) HANG SENG
17 196,96 -247,34 (-1,42 %) Bitcoin EUR
52 146,46 +2 742,14 (+5,55 %)
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:850.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00850000 | 2024-09-09 3:04PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.34 | -0.09 | -90.00% | 1 | 296 | 51.90% |
| NFLX240927C00850000 | 2024-08-26 3:55PM EDT | 2024-09-27 | 0.20 | 0.00 | 0.51 | 0.00 | - | 6 | 12 | 47.63% |
| NFLX241004C00850000 | 2024-08-27 10:56AM EDT | 2024-10-04 | 0.37 | 0.02 | 0.23 | 0.00 | - | - | 1 | 36.57% |
| NFLX241011C00850000 | 2024-09-06 10:03AM EDT | 2024-10-11 | 0.49 | 0.06 | 1.79 | 0.00 | - | 5 | 5 | 44.59% |
| NFLX241018C00850000 | 2024-09-09 12:49PM EDT | 2024-10-18 | 1.39 | 0.71 | 1.68 | +0.10 | +7.75% | 4 | 101 | 40.02% |
| NFLX241115C00850000 | 2024-09-04 2:21PM EDT | 2024-11-15 | 4.09 | 3.70 | 3.90 | 0.00 | - | 3 | 57 | 36.66% |
| NFLX241220C00850000 | 2024-09-09 10:28AM EDT | 2024-12-20 | 7.00 | 6.65 | 7.25 | +0.90 | +14.75% | 4 | 107 | 34.92% |
| NFLX250117C00850000 | 2024-09-09 2:39PM EDT | 2025-01-17 | 10.75 | 9.75 | 10.95 | +0.95 | +9.69% | 58 | 552 | 35.01% |
| NFLX250221C00850000 | 2024-09-09 12:58PM EDT | 2025-02-21 | 18.48 | 17.15 | 17.70 | +2.58 | +16.23% | 2 | 191 | 36.64% |
| NFLX250321C00850000 | 2024-09-06 10:55AM EDT | 2025-03-21 | 19.29 | 20.60 | 21.10 | 0.00 | - | 1 | 61 | 36.22% |
| NFLX250815C00850000 | 2024-08-15 12:49PM EDT | 2025-08-15 | 40.00 | 43.65 | 46.80 | 0.00 | - | 3 | 6 | 38.93% |
| NFLX251219C00850000 | 2024-09-09 10:51AM EDT | 2025-12-19 | 62.54 | 61.40 | 64.35 | -2.51 | -3.86% | 4 | 74 | 39.40% |
| NFLX260116C00850000 | 2024-09-06 12:17PM EDT | 2026-01-16 | 63.67 | 65.55 | 68.80 | 0.00 | - | 5 | 57 | 39.74% |
| NFLX261218C00850000 | 2024-09-05 2:55PM EDT | 2026-12-18 | 110.53 | 102.85 | 108.55 | 0.00 | - | 2 | 28 | 40.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00850000 | 2024-08-02 3:11PM EDT | 2024-09-20 | 237.24 | 146.95 | 150.15 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX241018P00850000 | 2024-07-19 3:11PM EDT | 2024-10-18 | 217.20 | 174.60 | 177.95 | 0.00 | - | 10 | 0 | 46.25% |
| NFLX241115P00850000 | 2024-08-16 10:00AM EDT | 2024-11-15 | 179.62 | 172.95 | 176.30 | 0.00 | - | 2 | 0 | 30.88% |
| NFLX241220P00850000 | 2024-09-03 9:33AM EDT | 2024-12-20 | 152.70 | 173.45 | 176.85 | 0.00 | - | 15 | 1 | 26.51% |
| NFLX250117P00850000 | 2024-04-23 1:59PM EDT | 2025-01-17 | 273.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX250221P00850000 | 2024-08-20 3:07PM EDT | 2025-02-21 | 160.58 | 175.90 | 182.20 | 0.00 | - | - | 2 | 27.93% |
| NFLX250321P00850000 | 2024-08-16 3:16PM EDT | 2025-03-21 | 178.50 | 179.90 | 183.30 | 0.00 | - | 1 | 4 | 26.87% |
| NFLX250815P00850000 | 2024-08-29 3:39PM EDT | 2025-08-15 | 178.50 | 191.15 | 195.35 | 0.00 | - | - | 1 | 27.19% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 2026-01-16 | 249.33 | 239.90 | 247.00 | 0.00 | - | 6 | 6 | 40.97% |
| NFLX261218P00850000 | 2024-05-08 1:22PM EDT | 2026-12-18 | 258.76 | 238.20 | 246.95 | 0.00 | - | - | 2 | 31.62% |
