La bourse est fermée
Dow Jones
39 170,07 +57,91 (+0,15 %) Nasdaq
17 752,81 +35,16 (+0,20 %) 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
57 005,35 -1 207,98 (-2,08 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:58PM EDT. Marché ouvert.
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726C00410000 | 2024-06-24 9:30AM EDT | 410.00 | 275.43 | 268.90 | 274.65 | 0.00 | - | 3 | 3 | 95.87% |
| NFLX240726C00470000 | 2024-06-24 10:22AM EDT | 470.00 | 209.60 | 210.00 | 215.30 | 0.00 | - | 1 | 2 | 78.58% |
| NFLX240726C00500000 | 2024-06-24 1:04PM EDT | 500.00 | 171.00 | 179.80 | 185.80 | 0.00 | - | 1 | 5 | 68.27% |
| NFLX240726C00525000 | 2024-06-21 1:14PM EDT | 525.00 | 162.90 | 155.35 | 161.45 | 0.00 | - | 3 | 3 | 61.88% |
| NFLX240726C00550000 | 2024-06-11 9:31AM EDT | 550.00 | 105.00 | 131.30 | 137.40 | 0.00 | - | - | 3 | 56.20% |
| NFLX240726C00555000 | 2024-06-12 2:20PM EDT | 555.00 | 100.35 | 128.00 | 131.90 | 0.00 | - | - | 5 | 56.22% |
| NFLX240726C00565000 | 2024-06-10 2:42PM EDT | 565.00 | 89.91 | 118.65 | 123.35 | 0.00 | - | - | 2 | 55.41% |
| NFLX240726C00570000 | 2024-06-26 1:49PM EDT | 570.00 | 115.39 | 114.00 | 117.90 | -3.58 | -3.01% | 1 | 1 | 53.35% |
| NFLX240726C00585000 | 2024-06-25 2:38PM EDT | 585.00 | 93.38 | 100.95 | 103.00 | +17.98 | +23.85% | 2 | 7 | 50.06% |
| NFLX240726C00595000 | 2024-06-20 3:03PM EDT | 595.00 | 93.11 | 92.65 | 94.20 | 0.00 | - | - | 12 | 50.83% |
| NFLX240726C00600000 | 2024-06-21 10:38AM EDT | 600.00 | 91.21 | 87.45 | 90.00 | 0.00 | - | 3 | 6 | 50.32% |
| NFLX240726C00605000 | 2024-06-18 9:42AM EDT | 605.00 | 85.10 | 83.50 | 85.95 | 0.00 | - | - | 1 | 49.98% |
| NFLX240726C00610000 | 2024-06-21 12:56PM EDT | 610.00 | 85.96 | 79.20 | 83.50 | 0.00 | - | 2 | 3 | 52.31% |
| NFLX240726C00615000 | 2024-06-21 1:56PM EDT | 615.00 | 82.17 | 75.30 | 77.55 | 0.00 | - | 5 | 5 | 48.42% |
| NFLX240726C00620000 | 2024-06-24 10:15AM EDT | 620.00 | 73.50 | 70.35 | 73.55 | 0.00 | - | 1 | 8 | 47.84% |
| NFLX240726C00630000 | 2024-06-26 12:09PM EDT | 630.00 | 67.16 | 64.15 | 66.70 | -3.09 | -4.40% | 2 | 45 | 48.11% |
| NFLX240726C00640000 | 2024-06-20 3:28PM EDT | 640.00 | 60.00 | 56.00 | 59.10 | 0.00 | - | 5 | 17 | 46.68% |
| NFLX240726C00645000 | 2024-06-25 10:15AM EDT | 645.00 | 47.33 | 52.65 | 56.20 | -0.81 | -1.68% | 3 | 23 | 47.07% |
| NFLX240726C00650000 | 2024-06-26 12:09PM EDT | 650.00 | 53.07 | 50.00 | 53.10 | +8.59 | +19.31% | 3 | 28 | 47.02% |
| NFLX240726C00655000 | 2024-06-24 1:45PM EDT | 655.00 | 40.62 | 47.80 | 49.30 | 0.00 | - | 2 | 14 | 45.89% |
| NFLX240726C00660000 | 2024-06-25 10:15AM EDT | 660.00 | 45.00 | 44.20 | 46.05 | +3.80 | +9.22% | 1 | 43 | 45.37% |
| NFLX240726C00665000 | 2024-06-26 9:33AM EDT | 665.00 | 37.50 | 40.05 | 42.95 | -0.50 | -1.32% | 1 | 29 | 44.92% |
| NFLX240726C00670000 | 2024-06-26 11:47AM EDT | 670.00 | 39.25 | 37.10 | 40.10 | +4.25 | +12.14% | 13 | 40 | 44.66% |
| NFLX240726C00675000 | 2024-06-26 2:23PM EDT | 675.00 | 36.05 | 35.75 | 37.50 | +5.38 | +17.54% | 16 | 47 | 44.58% |
| NFLX240726C00680000 | 2024-06-26 2:10PM EDT | 680.00 | 35.34 | 33.60 | 34.95 | +6.11 | +20.90% | 11 | 102 | 44.41% |
| NFLX240726C00685000 | 2024-06-26 11:07AM EDT | 685.00 | 31.60 | 30.10 | 32.55 | +5.60 | +21.54% | 4 | 42 | 44.30% |
| NFLX240726C00690000 | 2024-06-26 11:07AM EDT | 690.00 | 30.40 | 27.85 | 30.25 | +3.81 | +14.33% | 1 | 18 | 44.17% |
| NFLX240726C00695000 | 2024-06-24 3:44PM EDT | 695.00 | 27.60 | 25.60 | 28.05 | +3.72 | +15.58% | 1 | 9 | 44.02% |
| NFLX240726C00700000 | 2024-06-26 1:14PM EDT | 700.00 | 25.86 | 24.10 | 25.95 | +3.56 | +15.96% | 7 | 112 | 43.87% |
| NFLX240726C00705000 | 2024-06-26 10:57AM EDT | 705.00 | 23.87 | 22.40 | 24.05 | +4.26 | +21.72% | 3 | 16 | 43.83% |
| NFLX240726C00710000 | 2024-06-26 2:42PM EDT | 710.00 | 21.23 | 21.10 | 22.75 | +2.13 | +11.15% | 105 | 21 | 44.44% |
| NFLX240726C00715000 | 2024-06-26 11:42AM EDT | 715.00 | 19.75 | 18.90 | 20.40 | +0.75 | +3.95% | 2 | 15 | 43.53% |
| NFLX240726C00720000 | 2024-06-26 1:45PM EDT | 720.00 | 18.09 | 18.00 | 19.10 | +2.04 | +12.71% | 13 | 41 | 43.89% |
| NFLX240726C00725000 | 2024-06-26 10:57AM EDT | 725.00 | 17.71 | 16.50 | 17.95 | +3.01 | +20.48% | 5 | 20 | 44.33% |
| NFLX240726C00730000 | 2024-06-26 10:57AM EDT | 730.00 | 16.20 | 15.15 | 16.20 | +3.40 | +26.56% | 4 | 15 | 43.82% |
| NFLX240726C00735000 | 2024-06-25 1:14PM EDT | 735.00 | 12.45 | 13.90 | 14.90 | +0.12 | +0.97% | 2 | 5 | 43.80% |
| NFLX240726C00740000 | 2024-06-26 10:11AM EDT | 740.00 | 13.65 | 11.80 | 13.45 | +2.54 | +22.86% | 2 | 361 | 43.43% |
| NFLX240726C00750000 | 2024-06-26 10:23AM EDT | 750.00 | 10.40 | 9.85 | 11.30 | +1.40 | +15.56% | 3 | 73 | 43.44% |
| NFLX240726C00760000 | 2024-06-25 11:00AM EDT | 760.00 | 7.45 | 8.20 | 9.40 | -0.10 | -1.32% | 1 | 10 | 43.37% |
| NFLX240726C00770000 | 2024-06-26 9:56AM EDT | 770.00 | 6.40 | 6.60 | 8.55 | 0.00 | - | 1 | 11 | 44.79% |
| NFLX240726C00780000 | 2024-06-26 12:07PM EDT | 780.00 | 6.17 | 5.35 | 6.70 | +0.99 | +19.11% | 1 | 44 | 43.90% |
| NFLX240726C00790000 | 2024-06-25 9:45AM EDT | 790.00 | 3.76 | 4.35 | 5.55 | -1.26 | -25.10% | 2 | 6 | 43.95% |
| NFLX240726C00800000 | 2024-06-24 3:44PM EDT | 800.00 | 3.67 | 2.67 | 4.85 | 0.00 | - | 69 | 134 | 44.71% |
| NFLX240726C00810000 | 2024-06-25 2:55PM EDT | 810.00 | 2.84 | 2.57 | 3.55 | -1.16 | -29.00% | 204 | 210 | 43.42% |
| NFLX240726C00820000 | 2024-06-24 3:37PM EDT | 820.00 | 2.55 | 2.12 | 2.92 | 0.00 | - | 2 | 27 | 43.57% |
| NFLX240726C00830000 | 2024-06-26 2:28PM EDT | 830.00 | 2.30 | 1.87 | 2.93 | +0.05 | +2.22% | 2 | 6 | 45.70% |
| NFLX240726C00840000 | 2024-06-20 12:24PM EDT | 840.00 | 2.50 | 1.31 | 2.24 | 0.00 | - | - | 1 | 45.07% |
| NFLX240726C00850000 | 2024-06-25 2:21PM EDT | 850.00 | 1.31 | 0.23 | 2.63 | -0.48 | -26.82% | 1 | 7 | 48.61% |
| NFLX240726C00860000 | 2024-06-26 10:12AM EDT | 860.00 | 1.50 | 0.75 | 1.50 | -0.20 | -11.76% | 1 | 1 | 45.26% |
| NFLX240726C00870000 | 2024-06-24 9:37AM EDT | 870.00 | 1.01 | 0.28 | 2.00 | 0.00 | - | 26 | 36 | 49.63% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726P00300000 | 2024-06-17 3:50PM EDT | 300.00 | 0.07 | 0.00 | 1.21 | 0.00 | - | - | 1 | 122.71% |
| NFLX240726P00320000 | 2024-06-18 3:23PM EDT | 320.00 | 0.08 | 0.00 | 1.24 | 0.00 | - | - | 1 | 114.06% |
| NFLX240726P00380000 | 2024-06-07 2:41PM EDT | 380.00 | 0.22 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 90.28% |
| NFLX240726P00450000 | 2024-06-17 3:01PM EDT | 450.00 | 0.42 | 0.00 | 1.44 | 0.00 | - | 1 | 2 | 67.68% |
| NFLX240726P00470000 | 2024-06-21 11:35AM EDT | 470.00 | 0.60 | 0.00 | 1.56 | 0.00 | - | 1 | 2 | 62.11% |
| NFLX240726P00480000 | 2024-06-26 12:13PM EDT | 480.00 | 0.83 | 0.15 | 1.64 | +0.29 | +53.70% | 2 | 16 | 60.28% |
| NFLX240726P00490000 | 2024-06-26 12:13PM EDT | 490.00 | 0.88 | 0.05 | 1.74 | -0.27 | -23.48% | 2 | 14 | 57.18% |
| NFLX240726P00500000 | 2024-06-24 3:41PM EDT | 500.00 | 0.80 | 0.25 | 1.86 | 0.00 | - | 6 | 12 | 55.60% |
| NFLX240726P00505000 | 2024-06-21 12:13PM EDT | 505.00 | 1.04 | 0.01 | 1.94 | 0.00 | - | 1 | 10 | 53.35% |
| NFLX240726P00510000 | 2024-06-17 10:21AM EDT | 510.00 | 0.65 | 0.01 | 2.02 | 0.00 | - | 1 | 1 | 52.17% |
| NFLX240726P00515000 | 2024-06-12 1:33PM EDT | 515.00 | 2.47 | 0.01 | 2.11 | 0.00 | - | - | 7 | 51.04% |
| NFLX240726P00520000 | 2024-06-17 10:36AM EDT | 520.00 | 1.30 | 0.02 | 2.21 | 0.00 | - | - | 6 | 56.93% |
| NFLX240726P00525000 | 2024-06-24 11:54AM EDT | 525.00 | 1.43 | 0.01 | 2.32 | 0.00 | - | 120 | 242 | 55.82% |
| NFLX240726P00530000 | 2024-06-25 3:43PM EDT | 530.00 | 1.57 | 0.16 | 2.45 | -0.07 | -4.27% | 5 | 80 | 54.79% |
| NFLX240726P00535000 | 2024-06-25 2:11PM EDT | 535.00 | 1.70 | 0.72 | 2.60 | -0.12 | -6.59% | 2 | 7 | 53.81% |
| NFLX240726P00540000 | 2024-06-20 11:08AM EDT | 540.00 | 1.50 | 0.46 | 2.76 | 0.00 | - | 1 | 11 | 52.83% |
| NFLX240726P00550000 | 2024-06-25 2:47PM EDT | 550.00 | 2.56 | 1.82 | 2.78 | -0.19 | -6.91% | 1 | 170 | 49.52% |
| NFLX240726P00555000 | 2024-06-25 2:06PM EDT | 555.00 | 2.90 | 2.16 | 2.65 | -0.20 | -6.45% | 2 | 20 | 47.31% |
| NFLX240726P00560000 | 2024-06-26 1:10PM EDT | 560.00 | 2.65 | 2.45 | 2.94 | -0.40 | -13.11% | 2 | 58 | 46.79% |
| NFLX240726P00565000 | 2024-06-26 9:43AM EDT | 565.00 | 2.84 | 2.42 | 3.35 | -0.81 | -22.19% | 1 | 19 | 46.59% |
| NFLX240726P00570000 | 2024-06-25 2:12PM EDT | 570.00 | 4.09 | 2.58 | 3.35 | -0.36 | -8.09% | 1 | 48 | 44.87% |
| NFLX240726P00575000 | 2024-06-24 3:44PM EDT | 575.00 | 4.54 | 2.85 | 3.80 | 0.00 | - | 39 | 69 | 44.62% |
| NFLX240726P00580000 | 2024-06-26 1:10PM EDT | 580.00 | 4.11 | 3.75 | 4.70 | -1.52 | -27.00% | 7 | 911 | 45.51% |
| NFLX240726P00585000 | 2024-06-25 12:18PM EDT | 585.00 | 5.70 | 3.90 | 4.80 | -0.68 | -10.66% | 1 | 61 | 43.97% |
| NFLX240726P00590000 | 2024-06-25 3:55PM EDT | 590.00 | 6.40 | 4.50 | 5.40 | -0.90 | -12.33% | 11 | 37 | 43.70% |
| NFLX240726P00595000 | 2024-06-26 2:42PM EDT | 595.00 | 5.83 | 5.60 | 6.05 | -2.30 | -29.11% | 3 | 35 | 43.40% |
| NFLX240726P00600000 | 2024-06-26 2:42PM EDT | 600.00 | 6.55 | 6.35 | 6.75 | -2.35 | -26.86% | 7 | 58 | 43.08% |
| NFLX240726P00605000 | 2024-06-26 11:11AM EDT | 605.00 | 7.50 | 6.65 | 7.60 | -2.50 | -25.00% | 5 | 44 | 42.93% |
| NFLX240726P00610000 | 2024-06-26 1:15PM EDT | 610.00 | 8.19 | 7.90 | 8.50 | -2.36 | -22.37% | 26 | 113 | 42.72% |
| NFLX240726P00615000 | 2024-06-26 2:15PM EDT | 615.00 | 9.20 | 8.60 | 9.45 | -1.92 | -17.27% | 11 | 48 | 42.44% |
| NFLX240726P00620000 | 2024-06-26 2:32PM EDT | 620.00 | 10.15 | 9.75 | 10.65 | -2.23 | -18.01% | 27 | 72 | 42.47% |
| NFLX240726P00625000 | 2024-06-26 11:23AM EDT | 625.00 | 11.52 | 11.15 | 11.85 | -0.05 | -0.43% | 1 | 55 | 42.32% |
| NFLX240726P00630000 | 2024-06-26 9:43AM EDT | 630.00 | 13.86 | 12.40 | 13.00 | -1.54 | -10.00% | 6 | 62 | 41.93% |
| NFLX240726P00635000 | 2024-06-25 2:35PM EDT | 635.00 | 14.01 | 13.80 | 14.40 | -0.14 | -0.99% | 200 | 31 | 41.78% |
| NFLX240726P00640000 | 2024-06-24 2:15PM EDT | 640.00 | 15.26 | 14.95 | 15.85 | -4.39 | -22.34% | 200 | 45 | 41.56% |
| NFLX240726P00645000 | 2024-06-24 1:57PM EDT | 645.00 | 21.61 | 16.80 | 17.75 | 0.00 | - | 3 | 212 | 41.82% |
| NFLX240726P00650000 | 2024-06-26 2:42PM EDT | 650.00 | 19.20 | 18.50 | 19.35 | -3.60 | -15.94% | 114 | 225 | 41.49% |
| NFLX240726P00655000 | 2024-06-26 12:50PM EDT | 655.00 | 20.43 | 20.20 | 21.25 | -5.07 | -19.88% | 2 | 17 | 41.42% |
| NFLX240726P00660000 | 2024-06-26 1:01PM EDT | 660.00 | 22.35 | 21.70 | 22.90 | -5.79 | -20.58% | 3 | 90 | 40.86% |
| NFLX240726P00665000 | 2024-06-26 9:49AM EDT | 665.00 | 25.80 | 23.75 | 25.15 | -3.34 | -11.46% | 1 | 11 | 40.93% |
| NFLX240726P00670000 | 2024-06-26 10:38AM EDT | 670.00 | 27.55 | 25.85 | 27.20 | -3.65 | -11.70% | 2 | 115 | 40.59% |
| NFLX240726P00675000 | 2024-06-26 11:01AM EDT | 675.00 | 28.77 | 28.10 | 29.60 | -5.09 | -15.03% | 7 | 67 | 40.55% |
| NFLX240726P00680000 | 2024-06-26 1:24PM EDT | 680.00 | 32.00 | 31.30 | 32.05 | -7.76 | -19.52% | 9 | 40 | 40.40% |
| NFLX240726P00685000 | 2024-06-24 10:17AM EDT | 685.00 | 36.57 | 33.35 | 34.90 | 0.00 | - | 18 | 20 | 40.61% |
| NFLX240726P00690000 | 2024-06-24 1:42PM EDT | 690.00 | 45.28 | 36.40 | 38.90 | 0.00 | - | 1 | 1 | 42.12% |
| NFLX240726P00695000 | 2024-06-17 3:38PM EDT | 695.00 | 41.26 | 37.60 | 40.45 | 0.00 | - | - | 1 | 40.37% |
| NFLX240726P00700000 | 2024-06-24 3:33PM EDT | 700.00 | 48.00 | 41.80 | 43.55 | 0.00 | - | 2 | 5 | 40.44% |
| NFLX240726P00730000 | 2024-06-18 12:53PM EDT | 730.00 | 62.85 | 60.50 | 63.90 | 0.00 | - | - | 2 | 40.10% |
| NFLX240726P00735000 | 2024-06-21 9:58AM EDT | 735.00 | 64.35 | 65.45 | 67.50 | 0.00 | - | 1 | 1 | 39.81% |
