La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0696 -0,0010 (-0,10 %) Gold future
2 335,20 -33,80 (-1,43 %) Bitcoin EUR
60 081,27 -737,12 (-1,21 %)
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 :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018C00260000 | 2024-06-20 9:31AM EDT | 260.00 | 431.58 | 429.95 | 432.45 | 0.00 | - | 1 | 2 | 103.02% |
| NFLX241018C00300000 | 2024-06-21 1:08PM EDT | 300.00 | 389.80 | 390.65 | 393.05 | +42.47 | +12.23% | 1 | 2 | 91.58% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 360.00 | 261.63 | 288.80 | 291.45 | 0.00 | - | - | 1 | 0.00% |
| NFLX241018C00380000 | 2024-06-21 12:50PM EDT | 380.00 | 311.99 | 312.85 | 316.00 | +68.31 | +28.03% | 1 | 1 | 74.79% |
| NFLX241018C00400000 | 2024-05-24 2:52PM EDT | 400.00 | 260.27 | 293.35 | 295.85 | 0.00 | - | 2 | 8 | 69.76% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 410.00 | 184.91 | 239.20 | 246.35 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX241018C00420000 | 2024-05-03 10:03AM EDT | 420.00 | 171.00 | 229.70 | 236.90 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241018C00430000 | 2024-05-17 3:07PM EDT | 430.00 | 204.38 | 248.75 | 251.60 | 0.00 | - | 50 | 50 | 0.00% |
| NFLX241018C00440000 | 2024-05-31 2:34PM EDT | 440.00 | 206.10 | 254.70 | 257.55 | 0.00 | - | 1 | 2 | 62.37% |
| NFLX241018C00450000 | 2024-05-29 10:05AM EDT | 450.00 | 218.44 | 245.25 | 247.80 | 0.00 | - | 2 | 7 | 60.56% |
| NFLX241018C00460000 | 2024-05-06 3:17PM EDT | 460.00 | 154.60 | 202.45 | 205.05 | 0.00 | - | - | 1 | 0.00% |
| NFLX241018C00470000 | 2024-05-24 3:56PM EDT | 470.00 | 191.85 | 226.50 | 228.85 | 0.00 | - | 1 | 3 | 57.44% |
| NFLX241018C00480000 | 2024-06-20 12:49PM EDT | 480.00 | 211.38 | 217.00 | 219.40 | 0.00 | - | 1 | 2 | 55.77% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 490.00 | 147.74 | 166.80 | 169.75 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241018C00500000 | 2024-06-10 1:22PM EDT | 500.00 | 157.25 | 198.30 | 200.95 | 0.00 | - | 1 | 21 | 52.86% |
| NFLX241018C00510000 | 2024-06-11 2:21PM EDT | 510.00 | 153.95 | 189.35 | 191.70 | 0.00 | - | 3 | 5 | 51.58% |
| NFLX241018C00520000 | 2024-06-18 10:44AM EDT | 520.00 | 176.55 | 180.25 | 182.90 | 0.00 | - | 1 | 3 | 50.41% |
| NFLX241018C00530000 | 2024-06-18 1:39PM EDT | 530.00 | 173.00 | 169.40 | 176.70 | 0.00 | - | 2 | 4 | 53.56% |
| NFLX241018C00540000 | 2024-06-17 3:49PM EDT | 540.00 | 158.78 | 163.25 | 165.05 | 0.00 | - | 2 | 15 | 49.31% |
| NFLX241018C00550000 | 2024-06-14 9:50AM EDT | 550.00 | 138.22 | 154.65 | 156.40 | 0.00 | - | 1 | 16 | 48.18% |
| NFLX241018C00560000 | 2024-06-21 10:41AM EDT | 560.00 | 141.30 | 146.40 | 148.30 | -1.37 | -0.96% | 4 | 24 | 47.48% |
| NFLX241018C00570000 | 2024-06-18 11:21AM EDT | 570.00 | 134.50 | 138.05 | 140.45 | 0.00 | - | 2 | 22 | 46.88% |
| NFLX241018C00580000 | 2024-06-20 3:52PM EDT | 580.00 | 126.43 | 129.85 | 132.30 | 0.00 | - | 1 | 32 | 45.90% |
| NFLX241018C00590000 | 2024-06-20 10:36AM EDT | 590.00 | 119.30 | 122.25 | 124.60 | 0.00 | - | 2 | 14 | 45.18% |
| NFLX241018C00600000 | 2024-06-21 3:46PM EDT | 600.00 | 115.24 | 114.95 | 116.40 | +27.64 | +31.55% | 21 | 51 | 43.94% |
| NFLX241018C00610000 | 2024-06-17 12:02PM EDT | 610.00 | 103.50 | 107.30 | 109.20 | 0.00 | - | 17 | 52 | 43.38% |
| NFLX241018C00620000 | 2024-06-14 3:43PM EDT | 620.00 | 90.42 | 100.85 | 103.05 | 0.00 | - | 3 | 61 | 43.44% |
| NFLX241018C00630000 | 2024-06-21 12:47PM EDT | 630.00 | 93.30 | 93.70 | 96.00 | +5.06 | +5.73% | 1 | 428 | 42.69% |
| NFLX241018C00640000 | 2024-06-21 12:46PM EDT | 640.00 | 86.71 | 87.60 | 88.85 | +1.71 | +2.01% | 1 | 148 | 41.73% |
| NFLX241018C00650000 | 2024-06-21 12:10PM EDT | 650.00 | 78.95 | 81.55 | 82.85 | -1.90 | -2.35% | 2 | 157 | 41.43% |
| NFLX241018C00660000 | 2024-06-21 9:56AM EDT | 660.00 | 74.00 | 75.65 | 76.75 | +4.31 | +6.18% | 2 | 164 | 40.90% |
| NFLX241018C00670000 | 2024-06-21 3:54PM EDT | 670.00 | 70.60 | 69.95 | 71.55 | +5.80 | +8.95% | 14 | 204 | 40.81% |
| NFLX241018C00680000 | 2024-06-21 3:44PM EDT | 680.00 | 64.82 | 64.70 | 65.30 | +2.70 | +4.35% | 32 | 131 | 39.88% |
| NFLX241018C00690000 | 2024-06-21 12:41PM EDT | 690.00 | 59.45 | 59.95 | 60.85 | +2.22 | +3.88% | 2 | 69 | 39.96% |
| NFLX241018C00700000 | 2024-06-21 1:36PM EDT | 700.00 | 54.55 | 55.10 | 55.65 | +2.90 | +5.61% | 15 | 135 | 39.40% |
| NFLX241018C00710000 | 2024-06-21 3:58PM EDT | 710.00 | 50.90 | 50.60 | 51.15 | +1.25 | +2.52% | 11 | 49 | 39.14% |
| NFLX241018C00720000 | 2024-06-21 10:31AM EDT | 720.00 | 43.76 | 46.30 | 47.15 | +0.60 | +1.39% | 10 | 113 | 39.03% |
| NFLX241018C00730000 | 2024-06-21 3:46PM EDT | 730.00 | 42.77 | 42.40 | 43.15 | +3.26 | +8.25% | 23 | 133 | 38.77% |
| NFLX241018C00740000 | 2024-06-20 3:50PM EDT | 740.00 | 37.11 | 38.70 | 39.35 | 0.00 | - | 2 | 50 | 38.49% |
| NFLX241018C00750000 | 2024-06-21 11:33AM EDT | 750.00 | 33.36 | 35.20 | 36.10 | -0.53 | -1.56% | 1 | 109 | 38.42% |
| NFLX241018C00760000 | 2024-06-18 3:59PM EDT | 760.00 | 33.95 | 32.15 | 32.90 | 0.00 | - | 2 | 65 | 38.24% |
| NFLX241018C00770000 | 2024-06-21 3:01PM EDT | 770.00 | 29.45 | 29.10 | 33.05 | -1.46 | -4.72% | 9 | 52 | 40.22% |
| NFLX241018C00780000 | 2024-06-21 3:45PM EDT | 780.00 | 27.15 | 26.70 | 27.50 | -1.03 | -3.66% | 8 | 52 | 38.14% |
| NFLX241018C00790000 | 2024-06-21 3:42PM EDT | 790.00 | 24.47 | 23.70 | 24.90 | +0.72 | +3.03% | 6 | 80 | 37.95% |
| NFLX241018C00800000 | 2024-06-21 11:59AM EDT | 800.00 | 21.85 | 22.00 | 23.10 | +1.35 | +6.59% | 2 | 126 | 38.22% |
| NFLX241018C00810000 | 2024-06-20 12:08PM EDT | 810.00 | 20.32 | 19.95 | 20.60 | 0.00 | - | 1 | 62 | 37.83% |
| NFLX241018C00820000 | 2024-06-18 3:45PM EDT | 820.00 | 19.60 | 18.00 | 18.65 | 0.00 | - | 113 | 148 | 37.74% |
| NFLX241018C00830000 | 2024-06-21 3:44PM EDT | 830.00 | 16.61 | 16.25 | 16.90 | +0.91 | +5.80% | 20 | 50 | 37.69% |
| NFLX241018C00840000 | 2024-06-18 3:45PM EDT | 840.00 | 16.03 | 14.65 | 15.20 | 0.00 | - | 1 | 6 | 37.55% |
| NFLX241018C00850000 | 2024-06-18 2:13PM EDT | 850.00 | 14.15 | 12.75 | 14.20 | 0.00 | - | 1 | 47 | 37.94% |
| NFLX241018C00860000 | 2024-06-06 1:55PM EDT | 860.00 | 8.13 | 11.40 | 12.90 | 0.00 | - | 1 | 17 | 37.95% |
| NFLX241018C00870000 | 2024-06-14 12:54PM EDT | 870.00 | 9.48 | 10.50 | 11.50 | 0.00 | - | 2 | 7 | 37.75% |
| NFLX241018C00880000 | 2024-06-03 11:07AM EDT | 880.00 | 4.80 | 9.40 | 10.50 | 0.00 | - | 1 | 5 | 37.85% |
| NFLX241018C00890000 | 2024-06-17 3:59PM EDT | 890.00 | 8.20 | 8.20 | 9.50 | 0.00 | - | 3 | 10 | 37.85% |
| NFLX241018C00900000 | 2024-06-20 10:20AM EDT | 900.00 | 7.65 | 7.90 | 8.95 | 0.00 | - | 2 | 27 | 38.28% |
| NFLX241018C00910000 | 2024-06-17 1:25PM EDT | 910.00 | 7.15 | 7.10 | 7.35 | 0.00 | - | 2 | 9 | 37.31% |
| NFLX241018C00920000 | 2024-06-21 3:42PM EDT | 920.00 | 6.57 | 6.40 | 6.85 | +2.27 | +52.79% | 1 | 4 | 37.64% |
| NFLX241018C00930000 | 2024-06-20 10:21AM EDT | 930.00 | 5.45 | 5.60 | 6.65 | 0.00 | - | 1 | 11 | 38.34% |
| NFLX241018C00940000 | 2024-06-14 11:14AM EDT | 940.00 | 4.50 | 4.80 | 5.80 | 0.00 | - | 1 | 2 | 38.02% |
| NFLX241018C00960000 | 2024-06-17 10:11AM EDT | 960.00 | 3.75 | 4.15 | 4.40 | 0.00 | - | 1 | 1 | 37.47% |
| NFLX241018C00970000 | 2024-06-21 11:41AM EDT | 970.00 | 3.50 | 3.70 | 3.95 | +0.15 | +4.48% | 1 | 1 | 37.47% |
| NFLX241018C00980000 | 2024-06-17 11:38AM EDT | 980.00 | 3.30 | 3.30 | 3.95 | 0.00 | - | 1 | 2 | 38.31% |
| NFLX241018C01000000 | 2024-06-20 3:38PM EDT | 1,000.00 | 2.77 | 2.38 | 2.98 | 0.00 | - | 20 | 16 | 37.80% |
| NFLX241018C01050000 | 2024-06-20 3:32PM EDT | 1,050.00 | 1.66 | 1.22 | 2.17 | 0.00 | - | 1 | 33 | 39.30% |
| NFLX241018C01060000 | 2024-05-24 12:11PM EDT | 1,060.00 | 0.61 | 1.05 | 2.01 | 0.00 | - | 31 | 6 | 39.48% |
| NFLX241018C01070000 | 2024-06-17 11:51AM EDT | 1,070.00 | 1.35 | 0.96 | 1.87 | 0.00 | - | 1 | 45 | 39.69% |
| NFLX241018C01090000 | 2024-06-17 10:29AM EDT | 1,090.00 | 0.98 | 0.67 | 1.64 | 0.00 | - | 2 | 32 | 40.17% |
| NFLX241018C01100000 | 2024-06-20 9:30AM EDT | 1,100.00 | 0.45 | 0.55 | 1.44 | 0.00 | - | 1 | 56 | 40.00% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241018P00200000 | 2024-05-09 10:07AM EDT | 200.00 | 0.26 | 0.00 | 0.73 | 0.00 | - | 20 | 20 | 86.23% |
| NFLX241018P00240000 | 2024-06-11 9:55AM EDT | 240.00 | 0.11 | 0.03 | 0.73 | 0.00 | - | 1 | 1 | 74.37% |
| NFLX241018P00250000 | 2024-05-23 11:51AM EDT | 250.00 | 0.49 | 0.00 | 0.73 | 0.00 | - | 1 | 2 | 71.29% |
| NFLX241018P00270000 | 2024-04-29 12:08PM EDT | 270.00 | 0.95 | 0.10 | 0.74 | 0.00 | - | - | 1 | 67.24% |
| NFLX241018P00300000 | 2024-06-11 1:59PM EDT | 300.00 | 0.40 | 0.11 | 0.64 | 0.00 | - | 10 | 37 | 59.30% |
| NFLX241018P00310000 | 2024-06-07 2:30PM EDT | 310.00 | 0.35 | 0.13 | 0.41 | 0.00 | - | 1 | 3 | 54.98% |
| NFLX241018P00320000 | 2024-06-17 11:02AM EDT | 320.00 | 0.44 | 0.15 | 0.87 | 0.00 | - | 2 | 21 | 57.10% |
| NFLX241018P00330000 | 2024-05-20 1:18PM EDT | 330.00 | 0.64 | 0.18 | 0.88 | 0.00 | - | 1 | 1 | 55.25% |
| NFLX241018P00340000 | 2024-06-17 2:43PM EDT | 340.00 | 0.40 | 0.21 | 1.01 | 0.00 | - | 1 | 3 | 54.18% |
| NFLX241018P00350000 | 2024-06-14 1:40PM EDT | 350.00 | 1.13 | 0.25 | 1.09 | 0.00 | - | 1 | 28 | 52.78% |
| NFLX241018P00360000 | 2024-06-17 1:05PM EDT | 360.00 | 0.71 | 0.00 | 2.10 | 0.00 | - | 1 | 84 | 54.13% |
| NFLX241018P00370000 | 2024-05-24 10:10AM EDT | 370.00 | 1.28 | 0.33 | 0.84 | 0.00 | - | 1 | 17 | 50.38% |
| NFLX241018P00380000 | 2024-06-14 9:31AM EDT | 380.00 | 1.08 | 0.42 | 0.91 | 0.00 | - | 40 | 40 | 48.98% |
| NFLX241018P00390000 | 2024-06-17 9:55AM EDT | 390.00 | 1.10 | 0.56 | 1.04 | 0.00 | - | 1 | 22 | 48.00% |
| NFLX241018P00400000 | 2024-06-21 1:07PM EDT | 400.00 | 1.24 | 1.00 | 1.17 | -0.08 | -6.06% | 1 | 60 | 46.92% |
| NFLX241018P00410000 | 2024-06-12 3:38PM EDT | 410.00 | 1.70 | 0.86 | 1.57 | 0.00 | - | 10 | 85 | 47.23% |
| NFLX241018P00420000 | 2024-06-21 2:24PM EDT | 420.00 | 1.50 | 1.42 | 1.51 | -0.13 | -7.98% | 7 | 94 | 44.99% |
| NFLX241018P00430000 | 2024-06-20 1:47PM EDT | 430.00 | 1.92 | 1.23 | 1.71 | 0.00 | - | 10 | 180 | 44.03% |
| NFLX241018P00440000 | 2024-06-17 9:30AM EDT | 440.00 | 2.41 | 1.45 | 3.00 | 0.00 | - | 1 | 34 | 46.86% |
| NFLX241018P00450000 | 2024-06-12 1:14PM EDT | 450.00 | 3.05 | 1.71 | 3.10 | 0.00 | - | 2 | 107 | 45.15% |
| NFLX241018P00460000 | 2024-06-11 10:06AM EDT | 460.00 | 3.80 | 2.01 | 2.95 | 0.00 | - | 1 | 25 | 42.73% |
| NFLX241018P00470000 | 2024-06-20 2:45PM EDT | 470.00 | 3.30 | 2.69 | 2.94 | 0.00 | - | 8 | 51 | 40.77% |
| NFLX241018P00480000 | 2024-06-20 10:35AM EDT | 480.00 | 3.75 | 2.82 | 3.40 | 0.00 | - | 2 | 68 | 40.10% |
| NFLX241018P00490000 | 2024-06-21 3:08PM EDT | 490.00 | 3.90 | 3.75 | 3.95 | -0.50 | -11.36% | 4 | 167 | 39.50% |
| NFLX241018P00500000 | 2024-06-21 3:17PM EDT | 500.00 | 4.47 | 4.35 | 4.55 | -0.62 | -12.18% | 10 | 696 | 38.85% |
| NFLX241018P00510000 | 2024-06-21 3:38PM EDT | 510.00 | 5.20 | 5.05 | 5.25 | -0.55 | -9.57% | 4 | 87 | 38.25% |
| NFLX241018P00520000 | 2024-06-21 3:58PM EDT | 520.00 | 6.00 | 5.90 | 6.10 | -0.79 | -11.63% | 8 | 326 | 37.74% |
| NFLX241018P00530000 | 2024-06-20 10:11AM EDT | 530.00 | 8.00 | 6.85 | 7.55 | 0.00 | - | 1 | 81 | 37.97% |
| NFLX241018P00540000 | 2024-06-21 11:25AM EDT | 540.00 | 8.66 | 7.95 | 8.45 | +0.10 | +1.17% | 1 | 253 | 37.16% |
| NFLX241018P00550000 | 2024-06-21 3:25PM EDT | 550.00 | 9.39 | 9.00 | 9.55 | -1.51 | -13.85% | 2 | 135 | 36.48% |
| NFLX241018P00560000 | 2024-06-21 3:27PM EDT | 560.00 | 10.80 | 10.60 | 11.05 | -0.45 | -4.00% | 2 | 82 | 36.12% |
| NFLX241018P00570000 | 2024-06-21 3:18PM EDT | 570.00 | 12.60 | 12.15 | 12.70 | -0.40 | -3.08% | 1 | 185 | 35.73% |
| NFLX241018P00580000 | 2024-06-20 3:56PM EDT | 580.00 | 15.80 | 14.05 | 14.70 | 0.00 | - | 11 | 60 | 35.50% |
| NFLX241018P00590000 | 2024-06-20 2:48PM EDT | 590.00 | 18.35 | 16.05 | 16.85 | 0.00 | - | 3 | 172 | 35.20% |
| NFLX241018P00600000 | 2024-06-21 3:52PM EDT | 600.00 | 18.90 | 18.60 | 18.95 | -0.98 | -4.93% | 28 | 168 | 34.66% |
| NFLX241018P00610000 | 2024-06-21 3:05PM EDT | 610.00 | 21.75 | 20.85 | 22.25 | -0.68 | -3.03% | 11 | 202 | 34.93% |
| NFLX241018P00620000 | 2024-06-21 3:59PM EDT | 620.00 | 24.15 | 23.90 | 24.45 | -2.52 | -9.45% | 173 | 116 | 34.10% |
| NFLX241018P00630000 | 2024-06-21 3:05PM EDT | 630.00 | 27.45 | 26.95 | 27.70 | -2.35 | -7.89% | 3 | 103 | 33.90% |
| NFLX241018P00640000 | 2024-06-21 3:42PM EDT | 640.00 | 31.05 | 30.35 | 30.85 | -2.78 | -8.22% | 15 | 129 | 33.43% |
| NFLX241018P00650000 | 2024-06-21 1:10PM EDT | 650.00 | 35.15 | 33.05 | 35.10 | -2.63 | -6.96% | 10 | 127 | 33.53% |
| NFLX241018P00660000 | 2024-06-17 11:56AM EDT | 660.00 | 42.00 | 37.65 | 38.80 | 0.00 | - | 3 | 126 | 33.05% |
| NFLX241018P00670000 | 2024-06-17 3:15PM EDT | 670.00 | 45.42 | 41.55 | 43.45 | 0.00 | - | 11 | 80 | 33.01% |
| NFLX241018P00680000 | 2024-06-21 3:55PM EDT | 680.00 | 46.70 | 47.05 | 47.75 | -5.15 | -9.93% | 34 | 35 | 32.54% |
| NFLX241018P00690000 | 2024-06-21 2:26PM EDT | 690.00 | 52.47 | 51.55 | 52.35 | -5.93 | -10.15% | 1 | 8 | 32.07% |
| NFLX241018P00700000 | 2024-06-20 12:17PM EDT | 700.00 | 59.80 | 57.00 | 57.85 | 0.00 | - | 2 | 32 | 31.98% |
| NFLX241018P00710000 | 2024-06-05 3:48PM EDT | 710.00 | 82.75 | 62.75 | 63.45 | 0.00 | - | 1 | 2 | 31.75% |
| NFLX241018P00720000 | 2024-06-03 1:41PM EDT | 720.00 | 102.75 | 64.90 | 69.25 | 0.00 | - | 6 | 3 | 31.47% |
| NFLX241018P00730000 | 2024-06-21 3:46PM EDT | 730.00 | 75.77 | 71.20 | 75.50 | -34.68 | -31.40% | 20 | 22 | 31.28% |
| NFLX241018P00740000 | 2024-06-14 11:24AM EDT | 740.00 | 91.30 | 80.05 | 82.15 | 0.00 | - | - | 1 | 31.17% |
| NFLX241018P00750000 | 2024-06-20 3:02PM EDT | 750.00 | 93.80 | 87.50 | 88.85 | 0.00 | - | 40 | 32 | 30.90% |
| NFLX241018P00800000 | 2024-06-12 12:55PM EDT | 800.00 | 154.53 | 123.60 | 126.45 | 0.00 | - | 5 | 10 | 29.69% |
| NFLX241018P00940000 | 2024-05-31 3:50PM EDT | 940.00 | 300.80 | 251.55 | 255.35 | 0.00 | - | 1 | 0 | 29.00% |
