La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
63 313,45 +1 356,67 (+2,19 %)
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 :
Prix d’exercice:400.00
Options d’achatpour2 août 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00400000 | 2024-07-22 11:07AM EDT | 2024-08-02 | 252.68 | 230.15 | 234.00 | 0.00 | - | 2 | 3 | 156.98% |
| NFLX240809C00400000 | 2024-07-22 11:07AM EDT | 2024-08-09 | 253.14 | 230.65 | 234.45 | 0.00 | - | 2 | 3 | 120.26% |
| NFLX240816C00400000 | 2024-07-25 11:33AM EDT | 2024-08-16 | 241.90 | 231.50 | 234.00 | 0.00 | - | 1 | 31 | 100.78% |
| NFLX240920C00400000 | 2024-07-25 11:33AM EDT | 2024-09-20 | 244.44 | 233.75 | 236.55 | 0.00 | - | 1 | 141 | 74.91% |
| NFLX241018C00400000 | 2024-05-24 2:52PM EDT | 2024-10-18 | 260.27 | 291.00 | 299.95 | 0.00 | - | 2 | 8 | 161.34% |
| NFLX241220C00400000 | 2024-07-22 12:13PM EDT | 2024-12-20 | 259.72 | 240.70 | 244.25 | 0.00 | - | 3 | 39 | 60.75% |
| NFLX250117C00400000 | 2024-07-24 11:03AM EDT | 2025-01-17 | 258.67 | 243.10 | 246.80 | 0.00 | - | 1 | 1,636 | 59.19% |
| NFLX250221C00400000 | 2024-07-22 9:59AM EDT | 2025-02-21 | 258.55 | 243.15 | 250.95 | 0.00 | - | 4 | 3 | 56.58% |
| NFLX250321C00400000 | 2024-07-22 11:20AM EDT | 2025-03-21 | 265.10 | 247.95 | 252.20 | 0.00 | - | 2 | 7 | 56.41% |
| NFLX250620C00400000 | 2024-07-22 11:20AM EDT | 2025-06-20 | 272.85 | 254.95 | 259.00 | 0.00 | - | 4 | 84 | 53.81% |
| NFLX251219C00400000 | 2024-07-22 9:53AM EDT | 2025-12-19 | 279.95 | 269.15 | 277.00 | 0.00 | - | 2 | 111 | 52.95% |
| NFLX260116C00400000 | 2024-07-23 12:26PM EDT | 2026-01-16 | 285.00 | 272.15 | 277.80 | 0.00 | - | 1 | 71 | 52.62% |
| NFLX261218C00400000 | 2024-07-12 12:41PM EDT | 2026-12-18 | 320.98 | 296.10 | 304.00 | 0.00 | - | 1 | 13 | 51.85% |
Options de ventepour2 août 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00400000 | 2024-07-24 12:30PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 108.59% |
| NFLX240809P00400000 | 2024-07-08 3:43PM EDT | 2024-08-09 | 0.37 | 0.00 | 0.68 | 0.00 | - | - | 5 | 100.49% |
| NFLX240816P00400000 | 2024-07-25 10:54AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.10 | 0.00 | - | 3 | 457 | 67.19% |
| NFLX240920P00400000 | 2024-07-25 3:20PM EDT | 2024-09-20 | 0.32 | 0.25 | 0.38 | 0.00 | - | 8 | 856 | 50.95% |
| NFLX241018P00400000 | 2024-07-24 3:29PM EDT | 2024-10-18 | 0.85 | 0.40 | 1.58 | 0.00 | - | 2 | 189 | 51.60% |
| NFLX241115P00400000 | 2024-07-19 3:27PM EDT | 2024-11-15 | 1.30 | 0.52 | 3.80 | 0.00 | - | 1 | 3 | 53.05% |
| NFLX241220P00400000 | 2024-07-24 1:58PM EDT | 2024-12-20 | 1.60 | 1.24 | 2.95 | 0.00 | - | 10 | 177 | 43.90% |
| NFLX250117P00400000 | 2024-07-26 2:46PM EDT | 2025-01-17 | 2.97 | 2.60 | 3.00 | +0.57 | +23.75% | 11 | 3,369 | 40.38% |
| NFLX250221P00400000 | 2024-07-22 1:30PM EDT | 2025-02-21 | 2.60 | 0.24 | 6.55 | 0.00 | - | - | 1 | 44.03% |
| NFLX250321P00400000 | 2024-07-19 12:01PM EDT | 2025-03-21 | 4.00 | 3.70 | 5.40 | 0.00 | - | 3 | 113 | 39.44% |
| NFLX250620P00400000 | 2024-07-26 12:26PM EDT | 2025-06-20 | 7.80 | 7.40 | 8.30 | -0.15 | -1.89% | 2 | 485 | 37.42% |
| NFLX251219P00400000 | 2024-07-26 10:11AM EDT | 2025-12-19 | 15.70 | 12.50 | 18.55 | +1.95 | +14.18% | 2 | 365 | 38.41% |
| NFLX260116P00400000 | 2024-07-26 1:04PM EDT | 2026-01-16 | 16.22 | 14.95 | 17.95 | +0.83 | +5.39% | 8 | 544 | 36.98% |
| NFLX261218P00400000 | 2024-07-24 9:57AM EDT | 2026-12-18 | 29.00 | 26.00 | 31.95 | +0.75 | +2.65% | 1 | 316 | 36.07% |
