Marchés français ouverture 7 h 44 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 291,29 +1 270,27 (+2,35 %)
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’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250321C00185000 | 2024-04-09 10:05AM EDT | 185.00 | 448.18 | 385.00 | 394.95 | 0.00 | - | - | 1 | 86.69% |
| NFLX250321C00300000 | 2024-04-05 11:58AM EDT | 300.00 | 354.09 | 279.00 | 288.00 | 0.00 | - | 2 | 1 | 64.11% |
| NFLX250321C00390000 | 2024-04-19 1:17PM EDT | 390.00 | 200.66 | 200.00 | 208.00 | 0.00 | - | 2 | 2 | 51.64% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 400.00 | 265.09 | 195.00 | 198.70 | 0.00 | - | 2 | 5 | 51.45% |
| NFLX250321C00410000 | 2024-04-24 2:53PM EDT | 410.00 | 179.60 | 185.40 | 190.40 | 0.00 | - | - | 1 | 51.64% |
| NFLX250321C00430000 | 2024-04-24 2:53PM EDT | 430.00 | 164.25 | 171.35 | 175.15 | 0.00 | - | - | 1 | 50.08% |
| NFLX250321C00450000 | 2024-04-24 2:23PM EDT | 450.00 | 151.40 | 156.15 | 160.30 | 0.00 | - | 2 | 8 | 48.53% |
| NFLX250321C00460000 | 2024-04-25 11:41AM EDT | 460.00 | 146.88 | 149.10 | 153.20 | 0.00 | - | 1 | 4 | 47.86% |
| NFLX250321C00470000 | 2024-04-24 2:23PM EDT | 470.00 | 137.70 | 140.90 | 146.10 | 0.00 | - | 2 | 6 | 47.12% |
| NFLX250321C00480000 | 2024-04-22 10:39AM EDT | 480.00 | 122.90 | 134.35 | 139.35 | 0.00 | - | 14 | 9 | 46.52% |
| NFLX250321C00490000 | 2024-04-23 10:25AM EDT | 490.00 | 132.15 | 127.25 | 134.45 | 0.00 | - | 2 | 3 | 46.86% |
| NFLX250321C00500000 | 2024-04-30 2:34PM EDT | 500.00 | 116.10 | 121.15 | 126.55 | 0.00 | - | 6 | 33 | 45.48% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 510.00 | 104.70 | 115.20 | 119.95 | 0.00 | - | 6 | 9 | 44.74% |
| NFLX250321C00520000 | 2024-04-22 10:06AM EDT | 520.00 | 98.40 | 109.20 | 113.45 | 0.00 | - | 2 | 14 | 44.00% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 530.00 | 92.80 | 103.70 | 108.15 | 0.00 | - | 22 | 13 | 43.79% |
| NFLX250321C00540000 | 2024-05-02 11:21AM EDT | 540.00 | 98.47 | 97.45 | 102.25 | -1.15 | -1.15% | 1 | 1 | 43.20% |
| NFLX250321C00550000 | 2024-05-01 2:02PM EDT | 550.00 | 88.00 | 92.40 | 97.75 | 0.00 | - | 2 | 15 | 43.22% |
| NFLX250321C00560000 | 2024-05-01 1:26PM EDT | 560.00 | 78.45 | 87.45 | 92.10 | 0.00 | - | 1 | 6 | 42.60% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 570.00 | 92.17 | 82.85 | 87.15 | 0.00 | - | 35 | 9 | 42.25% |
| NFLX250321C00580000 | 2024-04-30 11:35AM EDT | 580.00 | 73.52 | 79.10 | 81.60 | 0.00 | - | 3 | 16 | 41.53% |
| NFLX250321C00590000 | 2024-04-23 9:56AM EDT | 590.00 | 77.29 | 74.25 | 77.70 | 0.00 | - | 2 | 6 | 41.52% |
| NFLX250321C00600000 | 2024-05-02 3:02PM EDT | 600.00 | 71.05 | 68.75 | 73.90 | +8.93 | +14.38% | 8 | 81 | 41.48% |
| NFLX250321C00610000 | 2024-05-01 9:56AM EDT | 610.00 | 67.15 | 66.00 | 69.20 | +10.35 | +18.22% | 1 | 14 | 40.95% |
| NFLX250321C00620000 | 2024-05-02 3:01PM EDT | 620.00 | 63.15 | 62.00 | 65.10 | +0.55 | +0.88% | 3 | 21 | 40.62% |
| NFLX250321C00630000 | 2024-05-02 3:01PM EDT | 630.00 | 59.35 | 58.10 | 60.45 | +1.37 | +2.36% | 3 | 45 | 39.95% |
| NFLX250321C00640000 | 2024-05-02 3:01PM EDT | 640.00 | 55.65 | 53.25 | 58.60 | +8.39 | +17.75% | 2 | 25 | 40.55% |
| NFLX250321C00650000 | 2024-05-02 3:01PM EDT | 650.00 | 52.15 | 49.70 | 54.50 | +7.70 | +17.32% | 2 | 51 | 40.00% |
| NFLX250321C00660000 | 2024-05-02 3:02PM EDT | 660.00 | 48.95 | 47.95 | 51.25 | +4.45 | +10.00% | 2 | 5 | 39.79% |
| NFLX250321C00670000 | 2024-05-02 3:01PM EDT | 670.00 | 46.00 | 44.90 | 48.10 | +6.20 | +15.58% | 3 | 15 | 39.55% |
| NFLX250321C00680000 | 2024-05-02 3:01PM EDT | 680.00 | 43.15 | 42.05 | 45.20 | +0.20 | +0.47% | 1 | 20 | 39.38% |
| NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 690.00 | 71.00 | 39.25 | 42.45 | 0.00 | - | 1 | 4 | 39.20% |
| NFLX250321C00700000 | 2024-05-02 3:01PM EDT | 700.00 | 37.85 | 36.70 | 39.85 | +4.85 | +14.70% | 2 | 23 | 39.04% |
| NFLX250321C00710000 | 2024-05-02 3:15PM EDT | 710.00 | 35.35 | 32.85 | 37.40 | -1.40 | -3.81% | 1 | 67 | 38.89% |
| NFLX250321C00720000 | 2024-05-02 3:24PM EDT | 720.00 | 33.05 | 30.05 | 35.10 | -0.58 | -1.72% | 1 | 15 | 38.76% |
| NFLX250321C00730000 | 2024-05-02 10:42AM EDT | 730.00 | 28.75 | 29.95 | 32.00 | +0.20 | +0.70% | 1 | 8 | 38.13% |
| NFLX250321C00740000 | 2024-05-01 10:15AM EDT | 740.00 | 28.55 | 27.95 | 31.05 | +3.90 | +15.82% | 1 | 49 | 38.61% |
| NFLX250321C00750000 | 2024-04-24 9:51AM EDT | 750.00 | 28.60 | 26.10 | 28.75 | 0.00 | - | 1 | 28 | 38.29% |
| NFLX250321C00760000 | 2024-04-29 2:00PM EDT | 760.00 | 23.70 | 24.20 | 25.75 | 0.00 | - | 1 | 11 | 37.49% |
| NFLX250321C00770000 | 2024-04-22 1:45PM EDT | 770.00 | 22.09 | 22.55 | 24.35 | 0.00 | - | 2 | 15 | 37.55% |
| NFLX250321C00780000 | 2024-04-12 1:07PM EDT | 780.00 | 46.50 | 21.10 | 22.55 | 0.00 | - | 1 | 1 | 37.32% |
| NFLX250321C00790000 | 2024-04-12 2:17PM EDT | 790.00 | 43.70 | 19.30 | 22.55 | 0.00 | - | 1 | 16 | 38.16% |
| NFLX250321C00800000 | 2024-04-18 3:54PM EDT | 800.00 | 37.50 | 18.20 | 21.20 | 0.00 | - | 11 | 30 | 38.13% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 810.00 | 39.10 | 17.10 | 19.80 | 0.00 | - | - | 4 | 38.01% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 820.00 | 39.05 | 14.10 | 18.65 | 0.00 | - | 3 | 3 | 38.01% |
| NFLX250321C00840000 | 2024-05-01 2:38PM EDT | 840.00 | 13.45 | 13.90 | 16.50 | 0.00 | - | 8 | 23 | 37.98% |
| NFLX250321C00850000 | 2024-04-18 2:10PM EDT | 850.00 | 27.45 | 13.00 | 15.40 | 0.00 | - | 3 | 10 | 37.88% |
| NFLX250321C00860000 | 2024-04-30 1:01PM EDT | 860.00 | 11.43 | 12.15 | 14.85 | 0.00 | - | 1 | 1 | 38.15% |
| NFLX250321C00870000 | 2024-04-03 11:45AM EDT | 870.00 | 29.40 | 11.40 | 12.20 | 0.00 | - | 3 | 3 | 36.69% |
| NFLX250321C00890000 | 2024-05-02 11:08AM EDT | 890.00 | 10.05 | 9.80 | 10.50 | -19.25 | -65.70% | 2 | 3 | 36.48% |
| NFLX250321C00950000 | 2024-04-25 1:51PM EDT | 950.00 | 7.35 | 6.45 | 7.10 | 0.00 | - | 14 | 16 | 36.45% |
| NFLX250321C00960000 | 2024-04-18 1:56PM EDT | 960.00 | 14.85 | 4.05 | 6.70 | 0.00 | - | - | 1 | 36.51% |
| NFLX250321C00970000 | 2024-04-22 11:48AM EDT | 970.00 | 5.25 | 5.75 | 7.80 | 0.00 | - | 3 | 5 | 38.31% |
| NFLX250321C00980000 | 2024-04-18 3:33PM EDT | 980.00 | 13.50 | 5.35 | 5.85 | 0.00 | - | 14 | 6 | 36.46% |
| NFLX250321C00990000 | 2024-04-18 2:39PM EDT | 990.00 | 12.70 | 4.60 | 6.95 | 0.00 | - | - | 2 | 38.34% |
| NFLX250321C01000000 | 2024-05-02 3:37PM EDT | 1,000.00 | 4.90 | 3.20 | 6.65 | +0.20 | +4.26% | 1 | 4 | 38.47% |
| NFLX250321C01010000 | 2024-04-18 1:56PM EDT | 1,010.00 | 11.30 | 2.92 | 6.35 | 0.00 | - | - | 4 | 38.58% |
| NFLX250321C01020000 | 2024-04-18 1:56PM EDT | 1,020.00 | 10.65 | 2.92 | 4.80 | 0.00 | - | - | 28 | 36.91% |
| NFLX250321C01040000 | 2024-04-29 11:49AM EDT | 1,040.00 | 3.95 | 2.90 | 4.10 | 0.00 | - | 1 | 4 | 36.70% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250321P00185000 | 2024-04-26 2:21PM EDT | 185.00 | 0.50 | 0.10 | 4.60 | 0.00 | - | 2 | 2 | 63.98% |
| NFLX250321P00250000 | 2024-04-08 9:57AM EDT | 250.00 | 9.00 | 0.00 | 7.80 | 0.00 | - | - | 1 | 52.90% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 310.00 | 4.69 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 50.46% |
| NFLX250321P00320000 | 2024-04-19 11:04AM EDT | 320.00 | 5.00 | 1.15 | 10.00 | 0.00 | - | 2 | 2 | 48.83% |
| NFLX250321P00330000 | 2024-04-19 2:03PM EDT | 330.00 | 5.80 | 2.00 | 6.10 | 0.00 | - | 1 | 1 | 40.95% |
| NFLX250321P00340000 | 2024-04-22 10:05AM EDT | 340.00 | 7.25 | 5.45 | 7.55 | 0.00 | - | 1 | 52 | 41.28% |
| NFLX250321P00350000 | 2024-04-29 3:06PM EDT | 350.00 | 7.40 | 6.25 | 8.95 | 0.00 | - | 2 | 14 | 41.26% |
| NFLX250321P00360000 | 2024-04-25 3:19PM EDT | 360.00 | 7.82 | 7.25 | 9.30 | 0.00 | - | - | 5 | 39.77% |
| NFLX250321P00370000 | 2024-04-24 3:59PM EDT | 370.00 | 9.80 | 6.90 | 10.35 | 0.00 | - | 1 | 13 | 39.11% |
| NFLX250321P00380000 | 2024-04-26 11:11AM EDT | 380.00 | 10.80 | 8.00 | 11.15 | 0.00 | - | 2 | 48 | 38.09% |
| NFLX250321P00390000 | 2024-04-29 1:08PM EDT | 390.00 | 11.90 | 9.20 | 12.65 | 0.00 | - | 4 | 12 | 37.73% |
| NFLX250321P00400000 | 2024-04-30 1:33PM EDT | 400.00 | 13.84 | 12.05 | 14.25 | 0.00 | - | 10 | 48 | 37.33% |
| NFLX250321P00410000 | 2024-04-30 11:48AM EDT | 410.00 | 15.50 | 13.15 | 15.90 | 0.00 | - | 5 | 93 | 36.86% |
| NFLX250321P00420000 | 2024-04-24 10:24AM EDT | 420.00 | 16.72 | 15.25 | 17.65 | 0.00 | - | 1 | 168 | 36.36% |
| NFLX250321P00430000 | 2024-04-30 10:18AM EDT | 430.00 | 18.99 | 17.00 | 19.60 | 0.00 | - | 50 | 761 | 35.91% |
| NFLX250321P00440000 | 2024-05-02 10:02AM EDT | 440.00 | 20.40 | 19.10 | 21.65 | -0.55 | -2.63% | 2 | 13 | 35.43% |
| NFLX250321P00450000 | 2024-04-30 10:18AM EDT | 450.00 | 23.15 | 21.05 | 23.15 | -0.39 | -1.66% | 1 | 194 | 34.47% |
| NFLX250321P00460000 | 2024-05-02 3:31PM EDT | 460.00 | 24.11 | 23.65 | 26.40 | -2.69 | -10.04% | 1 | 15 | 34.59% |
| NFLX250321P00470000 | 2024-04-25 11:18AM EDT | 470.00 | 29.50 | 26.20 | 27.70 | 0.00 | - | 1 | 24 | 33.34% |
| NFLX250321P00480000 | 2024-05-01 10:12AM EDT | 480.00 | 33.90 | 28.85 | 32.00 | 0.00 | - | 5 | 22 | 33.84% |
| NFLX250321P00490000 | 2024-05-02 10:55AM EDT | 490.00 | 34.19 | 31.90 | 33.90 | -2.36 | -6.46% | 17 | 570 | 32.79% |
| NFLX250321P00500000 | 2024-04-30 2:23PM EDT | 500.00 | 39.10 | 36.05 | 39.70 | 0.00 | - | 21 | 201 | 33.82% |
| NFLX250321P00510000 | 2024-04-22 10:03AM EDT | 510.00 | 47.40 | 38.95 | 42.15 | 0.00 | - | 10 | 41 | 32.88% |
| NFLX250321P00520000 | 2024-04-24 1:40PM EDT | 520.00 | 47.05 | 42.60 | 46.35 | 0.00 | - | 75 | 88 | 32.77% |
| NFLX250321P00530000 | 2024-05-01 10:12AM EDT | 530.00 | 53.35 | 46.50 | 49.55 | 0.00 | - | 7 | 213 | 32.03% |
| NFLX250321P00540000 | 2024-04-22 2:57PM EDT | 540.00 | 55.65 | 50.60 | 53.90 | 0.00 | - | 14 | 381 | 31.77% |
| NFLX250321P00550000 | 2024-04-29 11:49AM EDT | 550.00 | 58.85 | 54.85 | 58.05 | 0.00 | - | 2 | 18 | 31.31% |
| NFLX250321P00560000 | 2024-04-22 1:58PM EDT | 560.00 | 64.55 | 58.25 | 63.30 | 0.00 | - | 26 | 44 | 31.26% |
| NFLX250321P00570000 | 2024-04-26 12:20PM EDT | 570.00 | 69.50 | 63.10 | 67.75 | 0.00 | - | 1 | 133 | 30.73% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 580.00 | 74.10 | 69.45 | 73.05 | 0.00 | - | 1 | 49 | 30.49% |
| NFLX250321P00590000 | 2024-04-22 3:13PM EDT | 590.00 | 79.70 | 73.50 | 78.00 | 0.00 | - | 38 | 249 | 29.98% |
| NFLX250321P00600000 | 2024-04-24 10:52AM EDT | 600.00 | 84.56 | 78.90 | 83.80 | 0.00 | - | 3 | 6 | 29.76% |
| NFLX250321P00610000 | 2024-04-19 2:31PM EDT | 610.00 | 93.50 | 84.70 | 89.30 | 0.00 | - | 15 | 19 | 29.29% |
| NFLX250321P00620000 | 2024-04-22 10:11AM EDT | 620.00 | 104.15 | 90.60 | 95.80 | 0.00 | - | 5 | 4 | 29.18% |
| NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 630.00 | 104.94 | 96.80 | 101.40 | 0.00 | - | 2 | 1 | 28.54% |
| NFLX250321P00650000 | 2024-04-24 9:40AM EDT | 650.00 | 110.00 | 110.00 | 114.40 | 0.00 | - | 2 | 8 | 27.78% |
| NFLX250321P00660000 | 2024-04-18 12:25PM EDT | 660.00 | 97.19 | 116.45 | 121.00 | 0.00 | - | 2 | 3 | 27.28% |
| NFLX250321P00670000 | 2024-04-24 10:07AM EDT | 670.00 | 127.35 | 124.10 | 128.30 | 0.00 | - | - | 1 | 27.02% |
| NFLX250321P00680000 | 2024-04-29 11:49AM EDT | 680.00 | 138.56 | 131.35 | 134.80 | 0.00 | - | 2 | 14 | 26.20% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 690.00 | 113.75 | 138.65 | 143.25 | 0.00 | - | 1 | 7 | 26.37% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 700.00 | 145.75 | 146.90 | 150.95 | 0.00 | - | 3 | 11 | 25.99% |
| NFLX250321P00710000 | 2024-04-30 11:53AM EDT | 710.00 | 166.20 | 153.40 | 157.55 | 0.00 | - | 4 | 5 | 24.74% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 720.00 | 171.42 | 162.05 | 166.70 | 0.00 | - | 2 | 1 | 25.07% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 740.00 | 189.80 | 178.85 | 182.50 | 0.00 | - | - | 1 | 23.49% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 780.00 | 227.92 | 213.85 | 219.70 | 0.00 | - | 2 | 1 | 23.69% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 800.00 | 194.58 | 232.00 | 240.00 | 0.00 | - | - | 0 | 25.39% |
| NFLX250321P00920000 | 2024-04-15 10:21AM EDT | 920.00 | 298.65 | 351.05 | 360.00 | 0.00 | - | - | 0 | 32.55% |
