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
62 521,14 +851,04 (+1,38 %)
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:565.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240809C00565000 | 2024-07-18 1:20PM EDT | 2024-08-09 | 87.15 | 66.60 | 70.45 | 0.00 | - | 2 | 2 | 51.33% |
| NFLX240816C00565000 | 2024-07-26 3:49PM EDT | 2024-08-16 | 70.79 | 68.40 | 70.80 | -5.61 | -7.34% | 3 | 22 | 43.02% |
| NFLX240823C00565000 | 2024-07-19 10:21AM EDT | 2024-08-23 | 82.30 | 69.10 | 73.45 | 0.00 | - | 8 | 4 | 43.83% |
| NFLX240830C00565000 | 2024-07-22 12:04PM EDT | 2024-08-30 | 86.92 | 70.95 | 75.10 | 0.00 | - | 1 | 9 | 42.50% |
| NFLX240920C00565000 | 2024-07-25 12:05PM EDT | 2024-09-20 | 87.60 | 75.60 | 78.75 | 0.00 | - | 1 | 189 | 38.92% |
| NFLX241220C00565000 | 2024-07-19 10:10AM EDT | 2024-12-20 | 106.15 | 98.40 | 102.05 | 0.00 | - | 12 | 11 | 42.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00565000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 0.20 | 0.16 | 0.30 | -0.01 | -4.76% | 56 | 376 | 40.53% |
| NFLX240809P00565000 | 2024-07-26 2:59PM EDT | 2024-08-09 | 0.75 | 0.36 | 1.21 | +0.11 | +17.19% | 17 | 20 | 37.23% |
| NFLX240816P00565000 | 2024-07-26 2:40PM EDT | 2024-08-16 | 1.37 | 1.09 | 1.49 | +0.17 | +14.17% | 15 | 978 | 31.89% |
| NFLX240823P00565000 | 2024-07-26 2:58PM EDT | 2024-08-23 | 2.22 | 1.89 | 2.58 | +0.87 | +64.44% | 38 | 60 | 31.74% |
| NFLX240830P00565000 | 2024-07-26 2:33PM EDT | 2024-08-30 | 3.05 | 2.72 | 4.00 | 0.00 | - | 3 | 27 | 32.27% |
| NFLX240920P00565000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 5.54 | 5.50 | 5.85 | +0.54 | +10.80% | 28 | 552 | 28.93% |
| NFLX241220P00565000 | 2024-07-25 12:54PM EDT | 2024-12-20 | 18.15 | 21.05 | 21.90 | 0.00 | - | 7 | 58 | 31.76% |
