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
62 489,69 +1 990,68 (+3,29 %)
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:635.00
Options d’achatpour26 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726C00635000 | 2024-07-26 3:59PM EDT | 2024-07-26 | 0.02 | 0.00 | 0.07 | -4.28 | -99.53% | 3,748 | 346 | 7.28% |
| NFLX240802C00635000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 8.25 | 8.20 | 8.60 | -3.60 | -30.38% | 1,143 | 244 | 27.58% |
| NFLX240809C00635000 | 2024-07-26 2:34PM EDT | 2024-08-09 | 12.22 | 11.15 | 13.35 | -4.22 | -25.67% | 64 | 88 | 29.48% |
| NFLX240816C00635000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 16.10 | 15.50 | 16.00 | -3.10 | -16.15% | 169 | 203 | 28.64% |
| NFLX240823C00635000 | 2024-07-25 10:30AM EDT | 2024-08-23 | 19.55 | 17.60 | 20.00 | -2.10 | -9.70% | 1 | 37 | 30.58% |
| NFLX240830C00635000 | 2024-07-26 2:15PM EDT | 2024-08-30 | 22.55 | 20.40 | 23.05 | -7.65 | -25.33% | 7 | 19 | 31.30% |
| NFLX240920C00635000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 27.43 | 27.70 | 28.40 | -6.11 | -18.22% | 56 | 128 | 30.25% |
| NFLX241220C00635000 | 2024-07-25 9:59AM EDT | 2024-12-20 | 62.45 | 55.95 | 58.30 | +6.40 | +11.42% | 94 | 66 | 37.44% |
| NFLX250321C00635000 | 2024-07-24 10:01AM EDT | 2025-03-21 | 82.31 | 77.05 | 79.05 | 0.00 | - | 1 | 2 | 39.72% |
Options de ventepour26 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240726P00635000 | 2024-07-26 3:58PM EDT | 2024-07-26 | 4.10 | 2.93 | 5.30 | -0.85 | -17.17% | 4,190 | 1,634 | 23.89% |
| NFLX240802P00635000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 12.10 | 11.00 | 11.45 | +1.07 | +9.70% | 976 | 479 | 25.47% |
| NFLX240809P00635000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 15.60 | 14.10 | 15.25 | +1.01 | +6.92% | 142 | 262 | 26.09% |
| NFLX240816P00635000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 17.40 | 16.90 | 17.55 | +1.40 | +8.75% | 151 | 437 | 25.27% |
| NFLX240823P00635000 | 2024-07-26 2:47PM EDT | 2024-08-23 | 20.20 | 19.00 | 20.45 | +2.20 | +12.22% | 2 | 53 | 26.10% |
| NFLX240830P00635000 | 2024-07-26 3:20PM EDT | 2024-08-30 | 22.02 | 19.70 | 22.25 | +4.02 | +22.33% | 2 | 62 | 25.71% |
| NFLX240906P00635000 | 2024-07-25 3:01PM EDT | 2024-09-06 | 22.47 | 20.90 | 24.30 | +2.27 | +11.24% | 4 | - | 25.89% |
| NFLX240920P00635000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 26.79 | 25.95 | 26.65 | +2.14 | +8.68% | 13 | 280 | 24.85% |
| NFLX241220P00635000 | 2024-07-26 2:16PM EDT | 2024-12-20 | 47.30 | 46.70 | 48.80 | -1.35 | -2.77% | 2 | 63 | 29.25% |
| NFLX250321P00635000 | 2024-07-19 3:56PM EDT | 2025-03-21 | 60.86 | 60.30 | 62.15 | 0.00 | - | 1 | 1 | 29.59% |
