Marchés français ouverture 3 h 2 min

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
643,04-4,42 (-0,68 %)
À la clôture : 04:00PM EDT
642,70 -0,34 (-0,05 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
19 juillet 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
591.700.00--3100.000.01-0.01-50.00%17
-----110.000.020.00--10
-----120.000.010.00-2020
549.690.00--0130.000.010.00--21
502.730.00-40140.000.52+0.50+2,500.00%18
-----150.000.020.00-1010
466.990.00-12200.000.010.00-137
460.000.00--1210.000.010.00--2
459.150.00-12220.000.010.00-364
413.00-35.96-8.01%12230.000.010.00-127
-----240.000.010.00-111
397.600.00-12250.000.020.00-179
393.530.00-11260.000.010.00-25310
377.600.00-10270.000.020.00-183
368.91-40.71-9.94%11275.000.010.00-6222
-----280.000.080.00-1520
-----285.000.010.00--22
394.190.00--1290.000.010.00-1220
392.420.00-11295.00-----
376.600.00-62300.000.020.00-133
379.640.00-21305.000.010.00-346
340.67-35.84-9.52%12310.000.020.00-3202
377.940.00-32315.000.020.00-11
-----320.000.020.00-125
-----325.000.040.00-2021
312.700.00-11330.000.010.00-153270
312.760.00-17335.000.010.00-183188
-----340.000.010.00-1387
303.030.00-23345.000.030.00-250
295.730.00-12350.000.010.00-1205
208.600.00-21355.000.010.00-77261
282.800.00-13360.000.01-0.01-50.00%36074
289.290.00-22365.000.01-0.01-50.00%14896
292.020.00-11370.000.020.00-91132
268.170.00-12375.000.020.00-947
270.73-8.90-3.18%310380.000.010.00-5031
267.60-3.31-1.22%14385.000.020.00-714
254.82-10.66-4.02%119390.000.030.00-743
293.500.00-25395.000.03+0.02+200.00%9362
242.70-2.34-0.95%1193400.000.040.00-844543
274.370.00-15405.000.03-0.26-89.66%114
235.43-6.10-2.53%111410.000.04-0.01-20.00%88104
254.600.00-12415.000.05+0.02+66.67%51737
222.590.00-626420.000.09+0.05+125.00%6639
216.000.00-135425.000.06-0.49-89.09%46116
213.42-8.28-3.73%24430.000.11+0.03+37.50%142105
208.00-19.18-8.44%330435.000.14+0.11+366.67%5671
203.49-3.66-1.77%229440.000.14+0.10+250.00%230221
202.60-19.58-8.81%18445.000.060.00-147277
197.500.00-224450.000.19+0.14+280.00%407804
198.930.00-115455.000.18-0.23-56.10%45174
183.97-51.21-21.77%432460.000.20-0.11-35.48%216154
180.37+1.15+0.64%17465.000.26+0.22+550.00%26883
190.770.00-147470.000.31+0.23+287.50%721293
169.47-8.40-4.72%132475.000.34+0.26+325.00%436526
163.44-0.32-0.20%518480.000.35+0.24+218.18%701496
195.650.00-113485.000.40+0.22+122.22%431176
153.38-4.13-2.62%323490.000.45+0.30+200.00%1,044325
148.30-9.90-6.26%113495.000.56+0.32+133.33%720174
143.58-21.38-12.96%2351500.000.65+0.42+182.61%12,4591,283
140.55-42.57-23.25%157505.000.75+0.47+167.86%632346
135.89-17.21-11.24%1839510.000.80+0.47+142.42%623389
128.48-10.49-7.55%246515.001.00+0.40+66.67%496298
124.31-6.80-5.19%139520.001.18+0.71+151.06%4,2272,532
119.52+5.22+4.57%423525.001.25+0.69+123.21%703658
114.41-45.40-28.41%218530.001.47+0.81+122.73%1,769532
110.77-3.53-3.09%620535.001.56+0.76+95.00%750917
106.74+2.24+2.14%341540.001.83+0.82+81.19%1,7981,192
100.29-10.04-9.10%1276545.002.05+0.80+64.00%1,7521,097
95.75-4.25-4.25%32330550.002.40+0.85+54.84%5,9302,821
104.000.00-8206555.003.35+1.44+75.39%1,503977
85.99-3.44-3.85%31681560.003.40+1.10+47.83%2,2121,131
82.67-3.33-3.87%6536565.003.93+1.13+40.36%917663
77.00-4.00-4.94%10761570.004.70+1.45+44.62%2,9131,704
73.31-9.48-11.45%5302575.005.33+1.36+34.26%2,5951,595
69.25-3.24-4.47%66494580.006.23+1.53+32.55%4,7151,198
66.33-8.02-10.79%26180585.007.21+1.61+28.75%2,4021,314
61.01+0.79+1.31%125488590.008.06+1.46+22.12%2,3831,464
58.49-7.04-10.74%46222595.009.59+1.89+24.55%1,6201,236
53.90-3.10-5.44%237452600.0010.89+1.84+20.33%5,4964,677
50.20-1.80-3.46%24202605.0012.14+1.93+18.90%1,4771,994
47.34-3.39-6.68%156608610.0014.24+2.44+20.68%1,7482,223
43.66-2.32-5.05%721,211615.0015.29+1.97+14.79%9451,410
40.70-2.20-5.13%2271,001620.0018.13+2.72+17.65%2,0762,267
38.00-1.45-3.68%57356625.0020.33+3.45+20.44%2,6492,590
35.63-2.57-6.73%176623630.0023.35+4.25+22.25%3,0321,795
32.58-1.63-4.76%153782635.0024.83+3.24+15.01%1,6081,221
30.04-1.46-4.63%1,139606640.0026.75+2.75+11.46%2,6271,999
27.95-1.15-3.95%2,036499645.0029.50+3.40+13.03%1,635918
25.42-1.46-5.43%2,8231,965650.0032.29+3.89+13.70%1,3852,320
23.32-0.98-4.03%2,9971,090655.0035.18+3.98+12.76%492748
22.66-0.54-2.33%604201657.5035.40+2.85+8.76%372429
21.00-1.59-7.04%1,9741,419660.0038.00+3.60+10.47%278829
20.03-1.57-7.27%436351662.5039.25+4.15+11.82%45200
19.00-1.42-6.95%1,040502665.0041.55+3.35+8.77%185518
18.15-0.48-2.58%464583667.5041.95+3.07+7.90%31378
17.25-0.80-4.43%1,4471,098670.0043.93+3.93+9.83%171998
16.20-1.77-9.85%499297672.5045.07+4.22+10.33%34150
15.30-1.37-8.22%971863675.0045.53+3.33+7.89%113491
14.51-1.39-8.74%207323677.5048.05+3.25+7.25%7575
13.82-1.43-9.38%2,0472,594680.0051.89+4.06+8.49%103680
13.58-0.69-4.84%211366682.5049.58+2.44+5.18%3156
12.06-1.51-11.13%8501,157685.0054.50+4.75+9.55%60496
11.40-1.35-10.59%263408687.5055.45+9.20+19.89%5142
10.77-1.39-11.43%1,8991,504690.0056.67+3.35+6.28%73415
9.53-1.63-14.61%428501692.5060.00-1.50-2.44%3762
9.79-1.10-10.10%845854695.0060.52+3.88+6.85%7131
8.53-1.18-12.15%10,5283,302700.0064.76+4.96+8.29%60139
7.34-0.88-10.71%1,262868705.0067.91+0.96+1.43%881
6.55-1.06-13.93%2,5691,600710.0073.22-1.32-1.77%781
5.80-1.27-17.96%997772715.0076.11+6.98+10.10%210
4.99-0.90-15.28%1,8541,438720.0081.35+10.40+14.66%313
4.21-0.99-19.04%7,2971,013725.0077.320.00-219
3.80-0.76-16.67%1,848816730.0079.600.00-1029
3.32-0.62-15.74%1,084562735.0094.22+8.02+9.30%423
3.00-0.15-4.76%2,0452,193740.0098.80+8.20+9.05%47
2.95-0.08-2.64%1,431470745.0066.730.00-119
2.05-0.48-18.97%6,5552,884750.00108.45+4.45+4.28%1533
1.99-0.31-13.48%634474755.00101.690.00-21
1.57-0.40-20.30%1,387740760.00113.220.00-510
1.30-0.38-22.62%1,158342765.00117.870.00-514
1.06-0.37-25.87%1,511714770.00115.690.00-29
0.95-0.11-10.38%1,341470775.0094.450.00--6
1.01-0.09-8.18%2,306739780.00126.710.00-23
0.70-0.20-22.22%623418785.00106.000.00-115
0.60-0.20-25.00%1,000751790.00136.450.00-10457
0.55-0.09-14.06%390183795.00144.700.00-146
0.42-0.12-22.22%3,4362,610800.00156.18+7.80+5.26%421
0.35-0.10-22.22%299370805.00150.450.00-620
0.31-0.16-34.04%763463810.00156.100.00-613
0.29-0.05-14.71%439273815.00-----
0.20-0.10-33.33%715357820.00128.910.00-11
0.14-0.11-44.00%488456825.00-----
0.11-0.10-47.62%351259830.00212.850.00-20
0.08-0.12-60.00%191237835.00-----
0.11-0.04-26.67%418249840.00-----
0.09-0.06-40.00%110159845.00-----
0.110.00-894576850.00229.220.00-40
0.07-0.03-30.00%20103855.00-----
0.05-0.05-50.00%1484860.00249.640.00--0
0.050.00-135231865.00212.220.00--0
0.04-0.04-50.00%93338870.00215.410.00--0
0.03-0.03-50.00%2374875.00-----
0.02-0.05-71.43%176310880.00225.570.00-40
0.02-0.01-33.33%8416885.00230.740.00--0
0.34+0.29+580.00%2381890.00235.680.00-400
0.080.00-211895.00-----
0.02-0.01-33.33%1681,088900.00245.520.00-20
0.01-0.06-85.71%2129905.00-----
0.03-0.02-40.00%16267910.00-----
0.040.00-2525915.00-----
0.01-0.04-80.00%1193920.00-----
0.01-0.01-50.00%2597925.00-----
0.010.00-30454930.00295.100.00--0
0.01-0.01-50.00%126935.00-----
0.01-0.02-66.67%25049940.00-----
0.010.00-28066950.00329.170.00--0
0.010.00-233960.00-----
0.040.00-28970.00-----
0.010.00-2846980.00376.200.00-20
0.010.00-1587990.00-----
0.010.00-113881,000.00382.350.00-20
0.03-0.03-50.00%181,010.00-----
0.100.00-1211,020.00-----
0.010.00-30321,030.00-----
0.010.00-10111,040.00-----
0.010.00-14271,050.00-----
0.010.00-41541,060.00-----
0.010.00-311,070.00-----
0.010.00-151,080.00426.25+426.25--2
0.010.00-1581,090.00-----
0.010.00-791341,100.00-----
0.010.00-1007411,110.00486.420.00--0