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
62 516,24 +815,05 (+1,32 %)
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:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00570000 | 2024-07-26 1:35PM EDT | 2024-08-02 | 66.40 | 60.45 | 64.40 | -15.52 | -18.95% | 1 | 6 | 62.54% |
| NFLX240809C00570000 | 2024-07-18 12:58PM EDT | 2024-08-09 | 82.90 | 61.75 | 64.95 | 0.00 | - | 32 | 32 | 46.49% |
| NFLX240816C00570000 | 2024-07-26 10:34AM EDT | 2024-08-16 | 71.01 | 63.75 | 66.10 | -3.43 | -4.61% | 10 | 42 | 41.52% |
| NFLX240823C00570000 | 2024-07-26 3:49PM EDT | 2024-08-23 | 67.54 | 64.60 | 68.15 | -4.64 | -6.43% | 3 | 3 | 40.88% |
| NFLX240830C00570000 | 2024-07-19 9:31AM EDT | 2024-08-30 | 103.76 | 66.55 | 69.60 | 0.00 | - | 1 | 1 | 39.42% |
| NFLX240920C00570000 | 2024-07-24 1:04PM EDT | 2024-09-20 | 80.21 | 71.40 | 73.65 | 0.00 | - | 2 | 288 | 36.98% |
| NFLX241018C00570000 | 2024-07-25 10:00AM EDT | 2024-10-18 | 87.25 | 82.50 | 84.95 | +6.35 | +7.85% | 1 | 39 | 42.00% |
| NFLX241220C00570000 | 2024-07-18 2:15PM EDT | 2024-12-20 | 111.60 | 94.90 | 98.10 | 0.00 | - | 6 | 74 | 41.37% |
| NFLX250117C00570000 | 2024-07-23 10:33AM EDT | 2025-01-17 | 112.07 | 101.80 | 103.95 | 0.00 | - | 1 | 682 | 41.73% |
| NFLX250321C00570000 | 2024-07-18 3:29PM EDT | 2025-03-21 | 128.05 | 112.90 | 116.75 | 0.00 | - | 4 | 25 | 42.85% |
| NFLX250620C00570000 | 2024-07-18 12:50PM EDT | 2025-06-20 | 144.50 | 127.55 | 131.30 | 0.00 | - | 2 | 462 | 43.21% |
| NFLX251219C00570000 | 2024-07-25 11:06AM EDT | 2025-12-19 | 160.25 | 153.60 | 160.95 | 0.00 | - | 12 | 45 | 45.69% |
| NFLX260116C00570000 | 2024-06-20 11:48AM EDT | 2026-01-16 | 211.43 | 161.45 | 165.30 | 0.00 | - | 3 | 44 | 46.07% |
| NFLX261218C00570000 | 2024-06-26 3:59PM EDT | 2026-12-18 | 243.87 | 193.40 | 200.90 | 0.00 | - | 2 | 26 | 46.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00570000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 0.33 | 0.13 | 0.42 | +0.05 | +17.86% | 307 | 281 | 39.97% |
| NFLX240809P00570000 | 2024-07-26 3:26PM EDT | 2024-08-09 | 0.90 | 0.65 | 0.94 | 0.00 | - | 20 | 101 | 33.01% |
| NFLX240816P00570000 | 2024-07-26 1:57PM EDT | 2024-08-16 | 1.55 | 1.60 | 1.81 | 0.00 | - | 23 | 552 | 31.37% |
| NFLX240823P00570000 | 2024-07-23 3:54PM EDT | 2024-08-23 | 2.65 | 1.76 | 2.99 | +1.15 | +76.67% | 1 | 150 | 31.15% |
| NFLX240830P00570000 | 2024-07-26 2:25PM EDT | 2024-08-30 | 3.30 | 2.98 | 4.15 | -0.20 | -5.71% | 29 | 96 | 30.82% |
| NFLX240906P00570000 | 2024-07-26 2:02PM EDT | 2024-09-06 | 4.24 | 3.65 | 5.00 | -0.57 | -11.85% | 6 | - | 29.93% |
| NFLX240920P00570000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 6.63 | 6.10 | 6.60 | +0.18 | +2.79% | 70 | 737 | 28.63% |
| NFLX241018P00570000 | 2024-07-26 2:48PM EDT | 2024-10-18 | 15.40 | 13.85 | 15.35 | +1.36 | +9.69% | 7 | 237 | 33.56% |
| NFLX241115P00570000 | 2024-07-25 3:15PM EDT | 2024-11-15 | 18.30 | 18.50 | 19.80 | 0.00 | - | 2 | 12 | 33.09% |
| NFLX241220P00570000 | 2024-07-25 3:17PM EDT | 2024-12-20 | 21.98 | 22.35 | 23.30 | 0.00 | - | 40 | 339 | 31.55% |
| NFLX250117P00570000 | 2024-07-26 10:54AM EDT | 2025-01-17 | 26.30 | 25.25 | 27.05 | +0.64 | +2.49% | 4 | 665 | 31.49% |
| NFLX250221P00570000 | 2024-07-24 12:11PM EDT | 2025-02-21 | 28.75 | 29.95 | 32.75 | 0.00 | - | 1 | 3 | 32.23% |
| NFLX250321P00570000 | 2024-07-19 10:28AM EDT | 2025-03-21 | 32.55 | 32.80 | 35.20 | 0.00 | - | 1 | 372 | 31.67% |
| NFLX250620P00570000 | 2024-07-26 10:52AM EDT | 2025-06-20 | 43.45 | 43.00 | 44.95 | +0.55 | +1.28% | 5 | 240 | 31.57% |
| NFLX251219P00570000 | 2024-07-26 2:59PM EDT | 2025-12-19 | 60.00 | 58.15 | 60.85 | +4.35 | +7.82% | 1 | 163 | 31.31% |
| NFLX260116P00570000 | 2024-07-19 1:57PM EDT | 2026-01-16 | 62.30 | 58.75 | 64.10 | 0.00 | - | 2 | 121 | 31.67% |
| NFLX261218P00570000 | 2024-07-26 3:16PM EDT | 2026-12-18 | 84.00 | 79.90 | 85.85 | +3.37 | +4.18% | 6 | 65 | 31.04% |
