La bourse est fermée
Dow Jones
39 163,34 +51,18 (+0,13 %) Nasdaq
17 744,87 +27,21 (+0,15 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
57 017,75 -1 214,99 (-2,09 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:59PM EDT. Marché ouvert.
Options d’achatpour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240712C00280000 | 2024-06-07 2:00PM EDT | 280.00 | 366.25 | 398.90 | 401.90 | 0.00 | - | 1 | 1 | 191.70% |
| NFLX240712C00320000 | 2024-06-21 1:55PM EDT | 320.00 | 365.33 | 358.75 | 361.85 | 0.00 | - | 2 | 2 | 162.55% |
| NFLX240712C00350000 | 2024-06-13 1:37PM EDT | 350.00 | 304.34 | 329.85 | 332.10 | 0.00 | - | 2 | 2 | 157.67% |
| NFLX240712C00410000 | 2024-06-20 9:30AM EDT | 410.00 | 274.59 | 269.40 | 272.35 | 0.00 | - | 3 | 3 | 122.51% |
| NFLX240712C00430000 | 2024-06-21 3:50PM EDT | 430.00 | 256.16 | 249.30 | 252.35 | 0.00 | - | 1 | 1 | 111.72% |
| NFLX240712C00450000 | 2024-06-20 10:36AM EDT | 450.00 | 232.08 | 229.40 | 232.40 | 0.00 | - | - | 4 | 102.91% |
| NFLX240712C00500000 | 2024-06-20 12:50PM EDT | 500.00 | 180.44 | 179.25 | 182.55 | 0.00 | - | - | 3 | 79.96% |
| NFLX240712C00510000 | 2024-06-04 12:24PM EDT | 510.00 | 125.19 | 169.40 | 172.60 | 0.00 | - | 5 | 5 | 76.49% |
| NFLX240712C00525000 | 2024-06-20 10:42AM EDT | 525.00 | 158.82 | 154.30 | 157.65 | 0.00 | - | - | 2 | 69.76% |
| NFLX240712C00530000 | 2024-06-21 12:19PM EDT | 530.00 | 154.78 | 149.25 | 152.75 | 0.00 | - | 3 | 0 | 67.82% |
| NFLX240712C00535000 | 2024-06-05 2:30PM EDT | 535.00 | 113.94 | 144.40 | 147.70 | 0.00 | - | - | 1 | 66.09% |
| NFLX240712C00550000 | 2024-06-18 11:09AM EDT | 550.00 | 130.20 | 129.35 | 132.90 | 0.00 | - | 1 | 3 | 60.28% |
| NFLX240712C00555000 | 2024-06-18 2:10PM EDT | 555.00 | 132.16 | 124.45 | 127.85 | 0.00 | - | - | 1 | 58.33% |
| NFLX240712C00560000 | 2024-06-03 3:36PM EDT | 560.00 | 76.37 | 120.65 | 122.95 | 0.00 | - | 10 | 10 | 60.23% |
| NFLX240712C00570000 | 2024-06-25 2:23PM EDT | 570.00 | 102.18 | 109.90 | 112.95 | +1.03 | +1.02% | 1 | 1 | 53.71% |
| NFLX240712C00575000 | 2024-06-25 12:39PM EDT | 575.00 | 97.57 | 104.95 | 108.05 | -6.50 | -6.25% | 6 | 13 | 52.00% |
| NFLX240712C00580000 | 2024-06-21 3:07PM EDT | 580.00 | 107.19 | 100.15 | 102.95 | 0.00 | - | 3 | 6 | 50.13% |
| NFLX240712C00585000 | 2024-06-26 9:37AM EDT | 585.00 | 89.06 | 95.25 | 98.15 | -11.73 | -11.64% | 20 | 22 | 55.27% |
| NFLX240712C00590000 | 2024-06-18 3:34PM EDT | 590.00 | 98.61 | 90.20 | 93.10 | 0.00 | - | 1 | 3 | 52.72% |
| NFLX240712C00595000 | 2024-06-14 2:27PM EDT | 595.00 | 82.92 | 85.30 | 88.20 | 0.00 | - | 10 | 6 | 50.76% |
| NFLX240712C00600000 | 2024-06-24 2:44PM EDT | 600.00 | 71.00 | 80.45 | 83.25 | 0.00 | - | 10 | 24 | 48.58% |
| NFLX240712C00605000 | 2024-06-18 2:32PM EDT | 605.00 | 83.57 | 75.35 | 78.50 | 0.00 | - | 5 | 6 | 47.10% |
| NFLX240712C00610000 | 2024-06-21 3:46PM EDT | 610.00 | 78.36 | 70.75 | 73.55 | 0.00 | - | 73 | 75 | 44.86% |
| NFLX240712C00615000 | 2024-06-24 9:44AM EDT | 615.00 | 64.52 | 65.65 | 68.70 | 0.00 | - | 1 | 7 | 42.93% |
| NFLX240712C00620000 | 2024-06-26 10:41AM EDT | 620.00 | 63.00 | 60.85 | 63.80 | +9.20 | +17.10% | 5 | 13 | 40.80% |
| NFLX240712C00625000 | 2024-06-21 1:49PM EDT | 625.00 | 62.90 | 56.25 | 58.90 | 0.00 | - | 2 | 8 | 38.63% |
| NFLX240712C00630000 | 2024-06-25 3:37PM EDT | 630.00 | 45.63 | 51.65 | 54.10 | +1.05 | +2.36% | 7 | 92 | 36.70% |
| NFLX240712C00635000 | 2024-06-25 2:05PM EDT | 635.00 | 39.53 | 47.00 | 49.30 | +2.08 | +5.55% | 2 | 84 | 34.70% |
| NFLX240712C00640000 | 2024-06-26 10:06AM EDT | 640.00 | 43.34 | 42.80 | 45.55 | +8.70 | +25.12% | 2 | 47 | 35.20% |
| NFLX240712C00645000 | 2024-06-26 1:06PM EDT | 645.00 | 39.99 | 38.85 | 40.15 | +7.56 | +23.31% | 12 | 118 | 31.52% |
| NFLX240712C00650000 | 2024-06-26 1:46PM EDT | 650.00 | 34.53 | 34.40 | 35.65 | +5.44 | +18.70% | 9 | 98 | 29.87% |
| NFLX240712C00655000 | 2024-06-26 12:02PM EDT | 655.00 | 33.00 | 30.85 | 32.20 | +7.43 | +29.06% | 3 | 103 | 30.21% |
| NFLX240712C00660000 | 2024-06-26 12:22PM EDT | 660.00 | 28.15 | 26.60 | 28.20 | +5.60 | +24.83% | 28 | 187 | 29.07% |
| NFLX240712C00665000 | 2024-06-26 11:40AM EDT | 665.00 | 24.00 | 23.25 | 24.45 | +4.25 | +21.52% | 11 | 71 | 28.10% |
| NFLX240712C00670000 | 2024-06-26 12:38PM EDT | 670.00 | 21.40 | 20.10 | 21.45 | +5.57 | +35.19% | 38 | 204 | 28.12% |
| NFLX240712C00675000 | 2024-06-26 2:41PM EDT | 675.00 | 17.40 | 17.10 | 18.05 | +4.00 | +29.85% | 85 | 212 | 27.04% |
| NFLX240712C00680000 | 2024-06-26 2:31PM EDT | 680.00 | 15.20 | 14.65 | 15.10 | +3.45 | +29.36% | 1,299 | 558 | 26.33% |
| NFLX240712C00685000 | 2024-06-26 2:36PM EDT | 685.00 | 12.55 | 12.10 | 13.00 | +3.25 | +34.95% | 149 | 282 | 26.65% |
| NFLX240712C00690000 | 2024-06-26 2:26PM EDT | 690.00 | 10.60 | 10.15 | 10.55 | +2.44 | +29.90% | 175 | 82 | 25.92% |
| NFLX240712C00695000 | 2024-06-26 1:49PM EDT | 695.00 | 8.27 | 8.20 | 8.60 | +1.70 | +25.88% | 15 | 97 | 25.60% |
| NFLX240712C00700000 | 2024-06-26 2:16PM EDT | 700.00 | 7.40 | 6.65 | 7.05 | +2.10 | +39.62% | 255 | 772 | 25.57% |
| NFLX240712C00705000 | 2024-06-26 1:47PM EDT | 705.00 | 6.00 | 5.35 | 5.70 | +1.75 | +41.18% | 36 | 467 | 25.50% |
| NFLX240712C00710000 | 2024-06-26 2:02PM EDT | 710.00 | 4.50 | 4.25 | 4.80 | +0.79 | +21.29% | 80 | 486 | 25.99% |
| NFLX240712C00715000 | 2024-06-26 1:58PM EDT | 715.00 | 3.63 | 3.40 | 3.65 | +0.63 | +21.00% | 25 | 130 | 25.49% |
| NFLX240712C00720000 | 2024-06-26 2:09PM EDT | 720.00 | 3.00 | 2.66 | 2.88 | +0.55 | +22.45% | 168 | 428 | 25.49% |
| NFLX240712C00725000 | 2024-06-26 2:05PM EDT | 725.00 | 2.32 | 2.06 | 2.35 | +0.32 | +16.00% | 36 | 228 | 25.82% |
| NFLX240712C00730000 | 2024-06-26 12:02PM EDT | 730.00 | 1.92 | 1.60 | 1.86 | +0.47 | +32.41% | 11 | 114 | 25.95% |
| NFLX240712C00735000 | 2024-06-26 11:35AM EDT | 735.00 | 1.30 | 1.22 | 1.58 | +0.25 | +23.81% | 12 | 72 | 26.58% |
| NFLX240712C00740000 | 2024-06-26 2:19PM EDT | 740.00 | 1.08 | 0.93 | 1.02 | -0.04 | -3.57% | 117 | 59 | 25.54% |
| NFLX240712C00745000 | 2024-06-26 10:55AM EDT | 745.00 | 0.90 | 0.72 | 1.14 | +0.11 | +13.92% | 4 | 7 | 27.75% |
| NFLX240712C00750000 | 2024-06-26 12:53PM EDT | 750.00 | 0.71 | 0.52 | 0.62 | -0.09 | -11.25% | 41 | 258 | 25.94% |
| NFLX240712C00755000 | 2024-06-21 3:31PM EDT | 755.00 | 1.43 | 0.17 | 0.84 | 0.00 | - | 8 | 11 | 28.96% |
| NFLX240712C00760000 | 2024-06-26 2:20PM EDT | 760.00 | 0.32 | 0.29 | 0.37 | -0.11 | -25.58% | 15 | 77 | 26.29% |
| NFLX240712C00770000 | 2024-06-26 1:12PM EDT | 770.00 | 0.26 | 0.16 | 0.42 | -0.04 | -13.33% | 27 | 46 | 29.42% |
| NFLX240712C00780000 | 2024-06-26 10:59AM EDT | 780.00 | 0.16 | 0.02 | 0.47 | -0.02 | -11.11% | 6 | 25 | 32.50% |
| NFLX240712C00790000 | 2024-06-26 12:14PM EDT | 790.00 | 0.11 | 0.01 | 0.09 | +0.05 | +83.33% | 5 | 123 | 28.03% |
| NFLX240712C00800000 | 2024-06-26 12:34PM EDT | 800.00 | 0.18 | 0.01 | 0.07 | -0.03 | -14.29% | 13 | 43 | 29.20% |
| NFLX240712C00810000 | 2024-06-18 1:26PM EDT | 810.00 | 0.36 | 0.01 | 0.46 | 0.00 | - | - | 1 | 39.60% |
| NFLX240712C00860000 | 2024-06-24 11:16AM EDT | 860.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 41.99% |
Options de ventepour12 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240712P00410000 | 2024-06-07 2:40PM EDT | 410.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 80.08% |
| NFLX240712P00450000 | 2024-06-05 3:19PM EDT | 450.00 | 0.12 | 0.01 | 0.34 | 0.00 | - | - | 1 | 75.98% |
| NFLX240712P00495000 | 2024-06-26 12:34PM EDT | 495.00 | 0.18 | 0.01 | 0.46 | -0.58 | -76.32% | 13 | 7 | 62.06% |
| NFLX240712P00505000 | 2024-06-07 1:30PM EDT | 505.00 | 0.70 | 0.01 | 0.47 | 0.00 | - | 1 | 1 | 58.69% |
| NFLX240712P00510000 | 2024-06-14 1:17PM EDT | 510.00 | 0.42 | 0.01 | 0.47 | 0.00 | - | - | 1 | 56.93% |
| NFLX240712P00530000 | 2024-06-14 9:48AM EDT | 530.00 | 0.38 | 0.01 | 0.50 | 0.00 | - | 1 | 2 | 50.49% |
| NFLX240712P00535000 | 2024-06-17 2:59PM EDT | 535.00 | 0.19 | 0.01 | 0.52 | 0.00 | - | 9 | 8 | 54.00% |
| NFLX240712P00550000 | 2024-06-25 2:11PM EDT | 550.00 | 0.14 | 0.10 | 0.56 | -0.03 | -17.65% | 4 | 35 | 49.12% |
| NFLX240712P00555000 | 2024-06-24 2:22PM EDT | 555.00 | 0.18 | 0.01 | 0.58 | 0.00 | - | 2 | 9 | 47.58% |
| NFLX240712P00560000 | 2024-06-26 2:44PM EDT | 560.00 | 0.17 | 0.14 | 0.44 | 0.00 | - | 60 | 20 | 43.82% |
| NFLX240712P00565000 | 2024-06-24 2:35PM EDT | 565.00 | 0.36 | 0.08 | 0.50 | 0.00 | - | 36 | 47 | 42.92% |
| NFLX240712P00570000 | 2024-06-26 12:42PM EDT | 570.00 | 0.14 | 0.07 | 0.23 | -0.20 | -58.82% | 31 | 49 | 36.72% |
| NFLX240712P00575000 | 2024-06-26 12:01PM EDT | 575.00 | 0.15 | 0.09 | 0.48 | -0.19 | -55.88% | 73 | 120 | 39.16% |
| NFLX240712P00580000 | 2024-06-26 2:44PM EDT | 580.00 | 0.26 | 0.10 | 0.28 | -0.39 | -60.00% | 49 | 105 | 34.45% |
| NFLX240712P00585000 | 2024-06-26 12:35PM EDT | 585.00 | 0.21 | 0.15 | 0.32 | -0.25 | -54.35% | 1 | 103 | 33.50% |
| NFLX240712P00590000 | 2024-06-26 1:59PM EDT | 590.00 | 0.31 | 0.11 | 0.52 | -0.37 | -54.41% | 13 | 175 | 34.40% |
| NFLX240712P00595000 | 2024-06-26 12:41PM EDT | 595.00 | 0.28 | 0.11 | 0.46 | -0.41 | -59.42% | 10 | 100 | 32.01% |
| NFLX240712P00600000 | 2024-06-26 2:18PM EDT | 600.00 | 0.40 | 0.26 | 0.47 | -0.44 | -52.38% | 45 | 585 | 30.40% |
| NFLX240712P00605000 | 2024-06-26 1:59PM EDT | 605.00 | 0.38 | 0.23 | 0.57 | -0.71 | -65.14% | 17 | 413 | 29.66% |
| NFLX240712P00610000 | 2024-06-26 12:57PM EDT | 610.00 | 0.48 | 0.46 | 0.82 | -0.69 | -58.97% | 13 | 144 | 29.92% |
| NFLX240712P00615000 | 2024-06-26 12:02PM EDT | 615.00 | 0.58 | 0.70 | 0.84 | -1.20 | -67.42% | 8 | 217 | 28.20% |
| NFLX240712P00620000 | 2024-06-26 2:29PM EDT | 620.00 | 0.99 | 0.81 | 1.02 | -0.80 | -44.69% | 18 | 366 | 27.46% |
| NFLX240712P00625000 | 2024-06-26 2:26PM EDT | 625.00 | 1.23 | 1.02 | 1.26 | -1.13 | -47.88% | 60 | 338 | 26.81% |
| NFLX240712P00630000 | 2024-06-26 1:57PM EDT | 630.00 | 1.47 | 1.31 | 1.56 | -1.68 | -53.33% | 88 | 409 | 26.18% |
| NFLX240712P00635000 | 2024-06-26 2:26PM EDT | 635.00 | 1.73 | 1.73 | 2.20 | -1.80 | -50.99% | 55 | 215 | 26.54% |
| NFLX240712P00640000 | 2024-06-26 2:23PM EDT | 640.00 | 2.29 | 2.23 | 2.54 | -2.20 | -49.00% | 99 | 357 | 25.43% |
| NFLX240712P00645000 | 2024-06-26 2:07PM EDT | 645.00 | 2.97 | 2.72 | 3.10 | -2.44 | -45.10% | 75 | 201 | 24.74% |
| NFLX240712P00650000 | 2024-06-26 2:16PM EDT | 650.00 | 3.62 | 3.65 | 3.90 | -3.20 | -46.92% | 32 | 379 | 24.35% |
| NFLX240712P00655000 | 2024-06-26 2:16PM EDT | 655.00 | 4.37 | 4.40 | 4.90 | -4.00 | -47.79% | 52 | 152 | 24.02% |
| NFLX240712P00660000 | 2024-06-26 1:42PM EDT | 660.00 | 6.20 | 5.40 | 6.05 | -3.86 | -38.37% | 63 | 154 | 23.59% |
| NFLX240712P00665000 | 2024-06-26 2:32PM EDT | 665.00 | 7.20 | 7.15 | 7.50 | -4.88 | -40.40% | 44 | 85 | 23.31% |
| NFLX240712P00670000 | 2024-06-26 2:42PM EDT | 670.00 | 9.10 | 8.60 | 9.20 | -4.85 | -34.77% | 60 | 136 | 23.02% |
| NFLX240712P00675000 | 2024-06-26 2:12PM EDT | 675.00 | 10.60 | 10.70 | 11.35 | -5.65 | -34.77% | 101 | 83 | 23.03% |
| NFLX240712P00680000 | 2024-06-26 2:10PM EDT | 680.00 | 12.80 | 13.05 | 13.55 | -6.40 | -33.33% | 16 | 199 | 22.63% |
| NFLX240712P00685000 | 2024-06-26 11:24AM EDT | 685.00 | 15.90 | 15.05 | 16.20 | -8.17 | -33.94% | 7 | 40 | 22.48% |
| NFLX240712P00690000 | 2024-06-26 1:34PM EDT | 690.00 | 19.00 | 18.50 | 19.40 | -8.85 | -31.78% | 2 | 29 | 22.79% |
| NFLX240712P00695000 | 2024-06-25 10:38AM EDT | 695.00 | 31.04 | 21.30 | 22.60 | +1.44 | +4.86% | 1 | 11 | 22.59% |
| NFLX240712P00700000 | 2024-06-26 12:48PM EDT | 700.00 | 25.60 | 25.00 | 26.05 | -0.40 | -1.54% | 18 | 16 | 22.35% |
| NFLX240712P00710000 | 2024-06-26 11:13AM EDT | 710.00 | 33.96 | 31.95 | 34.45 | -5.04 | -12.92% | 12 | 10 | 23.73% |
| NFLX240712P00720000 | 2024-06-20 9:40AM EDT | 720.00 | 40.50 | 41.05 | 42.90 | 0.00 | - | 1 | 6 | 23.69% |
| NFLX240712P00750000 | 2024-06-20 10:20AM EDT | 750.00 | 71.10 | 68.90 | 72.00 | 0.00 | - | - | 0 | 30.57% |
