Marchés français ouverture 3 h 49 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
26 juillet 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
-----250.000.380.00--1
-----270.000.01+0.01--2
-----300.000.24+0.20+500.00%311
-----320.000.080.00--1
-----330.000.030.00-2170
-----340.000.11+0.06+120.00%1207
-----350.000.10+0.05+100.00%5151
-----360.000.07-0.02-22.22%3722
310.340.00--2370.00-----
-----380.000.07-0.01-12.50%166
265.980.00--1390.00-----
249.24-24.74-9.03%22400.000.16+0.06+60.00%2655
275.430.00-33410.000.23-0.01-4.17%1810
-----420.000.17+0.02+13.33%163
220.370.00-10430.000.22+0.09+69.23%170
-----440.000.25+0.02+8.70%130
194.50-24.56-11.21%21450.000.39+0.07+21.87%8211
-----460.000.70+0.40+133.33%56
175.30-15.32-8.04%11470.000.60+0.31+106.90%219
-----475.000.69+0.31+81.58%390
164.00-21.30-11.49%21480.000.70+0.31+79.49%77459
-----485.000.80+0.35+77.78%372
-----490.001.10+0.54+96.43%3725
-----495.001.00+0.50+100.00%2415
144.99-9.26-6.00%25500.001.10+0.55+100.00%4,636520
-----505.001.34+0.62+86.11%135136
-----510.001.67+0.84+101.20%17475
158.480.00--46515.002.00+0.90+81.82%8221
-----520.001.70+0.70+70.00%44353
134.870.00-38525.002.10+0.94+81.03%137282
115.45-34.60-23.06%31530.002.10+0.74+54.41%218237
126.750.00-11535.002.35+0.75+46.87%13389
106.67-11.53-9.75%129540.002.90+1.05+56.76%398194
-----545.003.15+1.08+52.17%8868
97.34-0.08-0.08%311550.003.70+1.15+45.10%1,607484
96.80-35.45-26.81%26555.004.15+1.17+39.26%168196
89.24-1.99-2.18%35560.004.79+1.39+40.88%498245
87.75-2.16-2.40%22565.005.00+1.18+30.89%508988
79.60-8.40-9.55%1813570.006.29+1.49+31.04%269363
75.41-8.34-9.96%311575.006.77+1.39+25.84%391114
72.37-41.89-36.66%63580.008.00+1.90+31.15%2,0571,955
65.25-5.69-8.02%730585.009.01+1.86+26.01%317113
61.07-10.25-14.37%42590.0010.50+2.30+28.05%577167
60.08-7.15-10.64%528595.0012.27+2.37+23.94%345342
56.50-3.10-5.20%19852600.0012.95+2.25+21.03%1,826466
56.00-6.69-10.67%625605.0014.00+1.75+14.29%156154
48.02-4.93-9.31%412610.0016.55+3.01+22.23%337158
46.00-0.55-1.18%716615.0018.95+4.45+30.69%354121
43.78-2.12-4.62%2623620.0020.00+2.85+16.62%819412
41.25-0.98-2.32%4010625.0022.60+3.73+19.77%157170
38.81-0.32-0.82%5470630.0024.60+3.35+15.76%928327
35.68-0.01-0.03%13816635.0026.65+4.05+17.92%212421
32.80-1.40-4.09%489137640.0029.10+3.15+12.14%868710
30.42-1.48-4.64%718238645.0031.79+3.54+12.53%472486
28.30-1.35-4.55%675497650.0034.19+3.19+10.29%666752
26.45-0.90-3.29%272388655.0036.78+3.28+9.79%131225
24.84-1.15-4.42%161162657.5037.06+2.29+6.59%2640
23.90-1.23-4.89%714395660.0039.75+4.75+13.57%34218
22.78-1.23-5.12%267409662.5042.40+4.89+13.04%132
21.42-1.21-5.35%174212665.0042.65+2.64+6.60%8851
21.05-0.66-3.04%37111667.5039.06-2.71-6.49%125
19.70-1.50-7.08%323293670.0044.70+3.00+7.19%47194
18.01-2.84-13.62%5198672.5040.400.00-46
18.36-1.64-8.20%177276675.0049.50+3.79+8.29%7110
17.47+0.97+5.88%3261677.5049.550.00-120
17.00-0.45-2.58%245341680.0052.65+2.35+4.67%1490
16.16-0.63-3.75%3344682.5053.950.00-15
14.25-1.70-10.66%128429685.0055.17-0.61-1.09%231
13.75-0.25-1.79%3953687.5052.850.00--42
14.01-0.69-4.69%885179690.0059.64-0.80-1.32%854
15.00+1.00+7.14%3528692.5062.590.00-13
12.25-1.05-7.89%126199695.0063.98+2.48+4.03%161
12.00-0.02-0.17%1,4621,034700.0066.95+9.90+17.35%2221
9.94-0.96-8.81%159131705.0070.58+5.63+8.67%42
9.55-0.26-2.65%398338710.0075.200.00-54
8.15-0.65-7.39%141174715.0077.07-0.63-0.81%617
7.40-0.42-5.37%2,011407720.0082.50+0.70+0.86%118
6.63-0.47-6.62%435194725.0087.40+6.88+8.54%11
5.80-0.45-7.20%1,304171730.0093.06+29.05+45.38%47
5.35-0.16-2.90%247106735.0062.330.00-12
5.00+0.08+1.63%813502740.00100.60+5.10+5.34%121
4.75+0.35+7.95%102113745.0073.370.00-44
3.65-0.35-8.75%2,594411750.00105.230.00-220
3.30-0.10-2.94%9351755.00-----
2.83-0.17-5.67%49280760.00-----
2.52-0.36-12.50%5242765.00-----
2.37-0.10-4.05%650514770.00-----
2.27-0.35-13.36%61915775.00-----
1.75-0.18-9.33%163153780.00136.90-0.68-0.49%60
1.78-0.12-6.32%5614785.00142.39+0.01+0.01%20
1.66+0.16+10.67%4875790.00147.23+8.96+6.48%841
1.27-0.23-15.33%6254795.00151.79-0.09-0.06%42
1.10-0.05-4.35%2,028815800.00159.00+0.09+0.06%356
0.94-0.21-18.26%32918805.00-----
0.89-0.54-37.76%56285810.00162.760.00-1218
1.00+0.10+11.11%782815.00-----
0.70-0.08-10.26%341185820.00179.730.00-43
0.83-0.67-44.67%353825.00-----
0.53-0.17-24.29%4157830.00-----
0.47-0.04-7.84%30835.00-----
0.31-0.23-42.59%3795840.00196.58+0.02+0.01%120
0.42-0.21-33.33%240845.00-----
0.42-0.05-10.64%26109850.00206.22+0.11+0.05%21
0.50+0.50--1855.00-----
0.400.00-3441860.00-----
0.73+0.26+55.32%21865.00214.050.00-20
0.27-0.03-10.00%1088870.00-----
0.20-0.09-31.03%893880.00236.24+18.98+8.74%220
0.19-0.07-26.92%51885.00241.37+0.04+0.02%200
0.19-0.03-13.64%4547890.00245.40+11.37+4.86%200
0.12-0.10-45.45%1639900.00255.85+3.85+1.53%200
-----905.00247.65+247.65--0
0.13-0.07-35.00%4441910.00253.820.00-330
-----915.00258.84+258.84--0
0.14-0.05-26.32%55920.00-----
0.210.00-30935.00-----
0.24+0.24--5940.00-----
0.04-0.02-33.33%4110950.00-----
0.07-0.18-72.00%1313955.00-----