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
62 931,49 +1 086,51 (+1,76 %)
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:720.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00720000 | 2024-07-26 3:39PM EDT | 2024-08-02 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 43 | 223 | 39.55% |
| NFLX240809C00720000 | 2024-07-26 1:43PM EDT | 2024-08-09 | 0.30 | 0.24 | 0.55 | -0.20 | -40.00% | 14 | 392 | 35.69% |
| NFLX240816C00720000 | 2024-07-26 2:39PM EDT | 2024-08-16 | 0.69 | 0.32 | 0.92 | -0.36 | -34.29% | 32 | 466 | 32.00% |
| NFLX240823C00720000 | 2024-07-25 12:33PM EDT | 2024-08-23 | 2.13 | 0.57 | 1.78 | 0.00 | - | 11 | 28 | 31.82% |
| NFLX240830C00720000 | 2024-07-25 10:44AM EDT | 2024-08-30 | 2.25 | 1.23 | 2.12 | 0.00 | - | 1 | 34 | 29.65% |
| NFLX240920C00720000 | 2024-07-26 3:07PM EDT | 2024-09-20 | 4.25 | 3.95 | 4.70 | -1.35 | -24.11% | 23 | 299 | 29.02% |
| NFLX241018C00720000 | 2024-07-26 11:36AM EDT | 2024-10-18 | 14.75 | 13.65 | 14.20 | -1.80 | -10.88% | 3 | 205 | 35.20% |
| NFLX241115C00720000 | 2024-07-26 1:09PM EDT | 2024-11-15 | 20.00 | 19.40 | 21.10 | -3.95 | -16.49% | 13 | 29 | 36.47% |
| NFLX241220C00720000 | 2024-07-25 3:15PM EDT | 2024-12-20 | 29.15 | 24.60 | 25.75 | 0.00 | - | 25 | 135 | 35.15% |
| NFLX250117C00720000 | 2024-07-26 9:52AM EDT | 2025-01-17 | 34.60 | 30.60 | 31.85 | -1.90 | -5.21% | 2 | 414 | 36.06% |
| NFLX250321C00720000 | 2024-07-26 1:32PM EDT | 2025-03-21 | 46.60 | 43.25 | 44.65 | -2.84 | -5.74% | 1 | 105 | 37.59% |
| NFLX250620C00720000 | 2024-07-25 11:44AM EDT | 2025-06-20 | 62.50 | 57.15 | 61.25 | -1.85 | -2.87% | 2 | 477 | 39.09% |
| NFLX251219C00720000 | 2024-07-23 1:03PM EDT | 2025-12-19 | 93.07 | 83.55 | 91.10 | 0.00 | - | 45 | 26 | 41.43% |
| NFLX260116C00720000 | 2024-07-26 12:28PM EDT | 2026-01-16 | 93.75 | 89.05 | 94.75 | +0.75 | +0.81% | 1 | 48 | 41.53% |
| NFLX261218C00720000 | 2024-07-26 3:16PM EDT | 2026-12-18 | 131.83 | 128.10 | 135.10 | -2.12 | -1.58% | 2 | 35 | 42.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00720000 | 2024-07-18 9:50AM EDT | 2024-08-02 | 77.71 | 86.45 | 90.55 | 0.00 | - | 1 | 0 | 64.78% |
| NFLX240816P00720000 | 2024-07-23 11:44AM EDT | 2024-08-16 | 73.35 | 87.05 | 89.90 | 0.00 | - | 8 | 0 | 34.16% |
| NFLX240823P00720000 | 2024-07-19 12:26PM EDT | 2024-08-23 | 80.63 | 87.70 | 90.80 | 0.00 | - | 3 | 1 | 33.36% |
| NFLX240920P00720000 | 2024-07-22 2:11PM EDT | 2024-09-20 | 70.08 | 87.75 | 91.05 | 0.00 | - | 60 | 101 | 24.24% |
| NFLX241018P00720000 | 2024-07-23 12:54PM EDT | 2024-10-18 | 84.55 | 93.40 | 96.45 | 0.00 | - | 2 | 9 | 27.97% |
| NFLX241220P00720000 | 2024-07-18 3:17PM EDT | 2024-12-20 | 99.75 | 99.45 | 103.20 | 0.00 | - | 4 | 20 | 26.92% |
| NFLX250117P00720000 | 2024-07-10 11:45AM EDT | 2025-01-17 | 84.60 | 102.55 | 105.80 | 0.00 | - | 2 | 22 | 26.52% |
| NFLX250321P00720000 | 2024-06-26 12:01PM EDT | 2025-03-21 | 90.87 | 110.25 | 113.80 | 0.00 | - | 2 | 8 | 27.33% |
| NFLX250620P00720000 | 2024-07-16 10:10AM EDT | 2025-06-20 | 113.80 | 119.50 | 122.80 | 0.00 | - | 2 | 7 | 27.37% |
| NFLX251219P00720000 | 2024-07-01 11:29AM EDT | 2025-12-19 | 122.01 | 133.00 | 142.00 | 0.00 | - | 2 | 23 | 28.70% |
| NFLX260116P00720000 | 2024-07-25 10:15AM EDT | 2026-01-16 | 142.14 | 136.05 | 139.70 | 0.00 | - | 1 | 1 | 27.18% |
| NFLX261218P00720000 | 2024-07-24 2:42PM EDT | 2026-12-18 | 157.50 | 156.00 | 164.00 | 0.00 | - | 1 | 4 | 27.66% |
