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:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00590000 | 2024-07-26 1:59PM EDT | 2024-08-02 | 44.28 | 41.15 | 44.35 | -12.76 | -22.37% | 150 | 8 | 46.60% |
| NFLX240809C00590000 | 2024-07-22 10:42AM EDT | 2024-08-09 | 65.00 | 43.75 | 45.90 | 0.00 | - | 1 | 30 | 38.18% |
| NFLX240816C00590000 | 2024-07-25 3:39PM EDT | 2024-08-16 | 53.53 | 46.10 | 48.60 | 0.00 | - | 4 | 47 | 37.67% |
| NFLX240830C00590000 | 2024-07-17 9:44AM EDT | 2024-08-30 | 73.50 | 49.55 | 52.85 | 0.00 | - | - | 1 | 36.25% |
| NFLX240920C00590000 | 2024-07-26 1:47PM EDT | 2024-09-20 | 58.12 | 56.10 | 57.65 | -3.29 | -5.36% | 1 | 305 | 34.52% |
| NFLX241018C00590000 | 2024-07-25 10:00AM EDT | 2024-10-18 | 67.21 | 68.45 | 70.50 | 0.00 | - | 11 | 56 | 40.23% |
| NFLX241115C00590000 | 2024-07-19 3:35PM EDT | 2024-11-15 | 77.95 | 76.20 | 78.90 | 0.00 | - | 2 | 2 | 41.44% |
| NFLX241220C00590000 | 2024-07-19 3:07PM EDT | 2024-12-20 | 86.75 | 82.35 | 85.10 | 0.00 | - | 48 | 107 | 40.37% |
| NFLX250117C00590000 | 2024-07-26 10:44AM EDT | 2025-01-17 | 94.16 | 88.95 | 91.35 | -6.24 | -6.22% | 1 | 467 | 40.86% |
| NFLX250321C00590000 | 2024-07-19 11:43AM EDT | 2025-03-21 | 106.70 | 100.70 | 104.25 | 0.00 | - | 2 | 15 | 41.84% |
| NFLX250620C00590000 | 2024-07-19 12:43PM EDT | 2025-06-20 | 124.20 | 115.30 | 120.65 | 0.00 | - | 5 | 139 | 42.92% |
| NFLX251219C00590000 | 2024-05-20 1:19PM EDT | 2025-12-19 | 161.94 | 194.40 | 199.55 | 0.00 | - | 1 | 99 | 62.28% |
| NFLX260116C00590000 | 2024-07-25 10:35AM EDT | 2026-01-16 | 150.20 | 145.20 | 150.05 | 0.00 | - | 2 | 16 | 43.86% |
| NFLX261218C00590000 | 2024-07-10 3:05PM EDT | 2026-12-18 | 226.07 | 183.45 | 191.00 | 0.00 | - | 1 | 75 | 45.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00590000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.89 | 0.46 | 0.85 | -0.13 | -12.75% | 315 | 500 | 33.01% |
| NFLX240809P00590000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 2.25 | 1.80 | 2.35 | -0.07 | -3.02% | 23 | 123 | 30.56% |
| NFLX240816P00590000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 3.87 | 3.30 | 3.80 | +0.45 | +13.16% | 137 | 623 | 29.24% |
| NFLX240823P00590000 | 2024-07-26 12:59PM EDT | 2024-08-23 | 4.30 | 4.20 | 5.30 | -0.30 | -6.52% | 6 | 88 | 28.68% |
| NFLX240830P00590000 | 2024-07-26 3:13PM EDT | 2024-08-30 | 6.50 | 6.00 | 6.85 | +0.43 | +7.08% | 23 | 329 | 28.51% |
| NFLX240906P00590000 | 2024-07-25 12:54PM EDT | 2024-09-06 | 4.85 | 6.70 | 8.65 | 0.00 | - | - | - | 28.87% |
| NFLX240920P00590000 | 2024-07-26 3:11PM EDT | 2024-09-20 | 10.40 | 9.55 | 10.55 | +1.25 | +13.66% | 69 | 556 | 27.48% |
| NFLX241018P00590000 | 2024-07-26 3:28PM EDT | 2024-10-18 | 20.60 | 20.35 | 21.15 | +3.45 | +20.12% | 43 | 363 | 32.85% |
| NFLX241115P00590000 | 2024-07-24 10:47AM EDT | 2024-11-15 | 24.10 | 23.30 | 25.85 | +3.67 | +17.96% | 2 | 20 | 32.25% |
| NFLX241220P00590000 | 2024-07-25 11:19AM EDT | 2024-12-20 | 26.80 | 28.60 | 29.70 | 0.00 | - | 2 | 168 | 30.82% |
| NFLX250117P00590000 | 2024-07-26 1:45PM EDT | 2025-01-17 | 33.15 | 32.40 | 35.10 | +1.50 | +4.74% | 2 | 1,593 | 31.65% |
| NFLX250221P00590000 | 2024-07-19 1:08PM EDT | 2025-02-21 | 37.85 | 37.35 | 39.95 | 0.00 | - | 4 | 2 | 31.65% |
| NFLX250321P00590000 | 2024-07-18 2:49PM EDT | 2025-03-21 | 42.70 | 39.90 | 42.55 | 0.00 | - | 5 | 314 | 31.12% |
| NFLX250620P00590000 | 2024-07-25 3:07PM EDT | 2025-06-20 | 48.15 | 50.05 | 52.85 | 0.00 | - | 1 | 109 | 31.11% |
| NFLX251219P00590000 | 2024-07-24 11:49AM EDT | 2025-12-19 | 62.73 | 64.70 | 72.95 | 0.00 | - | 10 | 101 | 32.19% |
| NFLX260116P00590000 | 2024-07-19 10:26AM EDT | 2026-01-16 | 66.90 | 67.80 | 71.20 | 0.00 | - | 1 | 111 | 30.73% |
| NFLX261218P00590000 | 2024-07-23 11:07AM EDT | 2026-12-18 | 87.60 | 88.65 | 94.50 | 0.00 | - | 2 | 73 | 30.53% |
