La bourse ferme dans 18 min
CAC 40
7 479,87 +44,80 (+0,60 %) Euro Stoxx 50
4 850,35 +36,27 (+0,75 %) Dow Jones
41 358,70 +261,93 (+0,64 %) EUR/USD
1,1090 +0,0014 (+0,12 %) Gold future
2 604,80 +24,20 (+0,94 %) Bitcoin EUR
52 718,51 +665,39 (+1,28 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:12AM EDT. Marché ouvert.
Prix d’exercice:860.00
Options d’achatpour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00860000 | 2024-08-28 11:22AM EDT | 2024-09-13 | 0.24 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 125.00% |
| NFLX240920C00860000 | 2024-08-22 9:44AM EDT | 2024-09-20 | 0.25 | 0.01 | 0.20 | 0.00 | - | 1 | 87 | 57.13% |
| NFLX240927C00860000 | 2024-08-28 11:22AM EDT | 2024-09-27 | 0.37 | 0.01 | 0.53 | 0.00 | - | 2 | 2 | 51.25% |
| NFLX241011C00860000 | 2024-09-12 3:59PM EDT | 2024-10-11 | 0.11 | 0.01 | 0.72 | 0.00 | - | 141 | 85 | 38.62% |
| NFLX241018C00860000 | 2024-09-05 9:31AM EDT | 2024-10-18 | 1.00 | 0.34 | 1.52 | 0.00 | - | 5 | 128 | 39.40% |
| NFLX241115C00860000 | 2024-09-11 3:15PM EDT | 2024-11-15 | 2.89 | 3.30 | 3.35 | 0.00 | - | 2 | 5 | 34.78% |
| NFLX241220C00860000 | 2024-09-06 2:44PM EDT | 2024-12-20 | 5.35 | 6.05 | 6.35 | 0.00 | - | 11 | 49 | 32.80% |
| NFLX250117C00860000 | 2024-09-03 10:58AM EDT | 2025-01-17 | 9.50 | 9.70 | 10.65 | 0.00 | - | 59 | 320 | 33.71% |
| NFLX250221C00860000 | 2024-09-10 3:40PM EDT | 2025-02-21 | 15.62 | 16.85 | 17.55 | 0.00 | - | 1 | 47 | 35.44% |
| NFLX250321C00860000 | 2024-09-12 2:38PM EDT | 2025-03-21 | 20.65 | 20.20 | 21.75 | 0.00 | - | 6 | 12 | 35.54% |
| NFLX250620C00860000 | 2024-09-12 11:39AM EDT | 2025-06-20 | 34.90 | 35.15 | 37.55 | 0.00 | - | 3 | 322 | 37.06% |
| NFLX251219C00860000 | 2024-09-10 10:44AM EDT | 2025-12-19 | 63.50 | 61.45 | 64.10 | +5.20 | +8.92% | 2 | 5 | 38.10% |
| NFLX260116C00860000 | 2024-08-30 12:49PM EDT | 2026-01-16 | 69.45 | 66.05 | 68.25 | 0.00 | - | 4 | 40 | 38.35% |
| NFLX261218C00860000 | 2024-08-20 10:10AM EDT | 2026-12-18 | 123.72 | 105.05 | 110.95 | 0.00 | - | 3 | 57 | 39.96% |
Options de ventepour13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00860000 | 2024-07-19 3:57PM EDT | 2024-09-20 | 227.19 | 185.10 | 187.55 | 0.00 | - | 32 | 0 | 162.20% |
| NFLX241220P00860000 | 2024-07-18 3:19PM EDT | 2024-12-20 | 219.10 | 183.75 | 188.45 | 0.00 | - | 48 | 0 | 48.10% |
| NFLX250117P00860000 | 2024-07-18 2:45PM EDT | 2025-01-17 | 219.60 | 184.50 | 189.90 | 0.00 | - | 2 | 0 | 43.64% |
| NFLX250221P00860000 | 2024-08-20 3:21PM EDT | 2025-02-21 | 169.03 | 174.50 | 177.15 | 0.00 | - | 2 | 1 | 28.54% |
| NFLX250321P00860000 | 2024-08-19 2:33PM EDT | 2025-03-21 | 180.00 | 176.15 | 178.35 | 0.00 | - | 1 | 2 | 27.38% |
| NFLX250620P00860000 | 2024-08-27 10:44AM EDT | 2025-06-20 | 174.62 | 185.55 | 186.90 | 0.00 | - | 6 | 7 | 27.72% |
| NFLX250815P00860000 | 2024-09-03 10:23AM EDT | 2025-08-15 | 191.40 | 189.85 | 192.70 | 0.00 | - | 4 | 4 | 28.15% |
| NFLX251219P00860000 | 2023-09-13 1:20PM EDT | 2025-12-19 | 440.66 | 499.50 | 509.00 | 0.00 | - | - | 0 | 130.27% |
