Marchés français ouverture 4 h 4 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
2 août 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
402.300.00-11250.00-----
436.270.00-41260.00-----
-----300.000.050.00-2121
-----340.000.260.00-60
-----350.000.150.00--1
-----370.000.190.00-80
278.880.00-11380.000.470.00-30
-----390.000.11-0.25-69.44%501
249.770.00-21400.000.28+0.10+55.56%3920
238.230.00-33410.000.30-0.02-6.25%41
220.72+220.72--1430.000.30+0.10+50.00%112
-----440.000.010.00-12
-----450.000.65+0.35+116.67%1715
-----460.000.220.00--3
-----470.000.45+0.03+7.14%213
-----480.000.85+0.32+60.38%239
-----490.001.02+0.50+96.15%77
-----495.000.580.00-212
160.000.00-33500.001.26+0.51+68.00%27521
-----505.001.20+0.60+100.00%1329
136.80-0.10-0.07%20510.001.62+0.52+47.27%6234
-----515.001.88+0.89+89.90%2033
127.10-0.05-0.04%20520.001.76+0.36+25.71%526
120.420.00-100525.002.10+0.56+36.36%2622
117.60-36.48-23.68%122530.002.75+1.03+59.88%13426
141.150.00--1535.005.00+3.10+163.16%1216
113.240.00-10540.002.58+0.28+12.17%49135
106.880.00--3545.003.95+1.15+41.07%4811
99.20-3.24-3.16%96550.004.50+1.52+51.01%148326
98.060.00-16555.005.00+1.40+38.89%63200
92.440.00-35560.005.80+1.83+46.10%166886
-----565.006.45+1.73+36.65%20836
98.260.00-16570.007.30+1.50+25.86%25126
77.40-30.80-28.47%36575.007.80+1.65+26.83%4685
73.25-4.78-6.13%22580.009.70+2.65+37.59%4962
72.69+72.69--55585.0012.50+4.70+60.26%27100
72.050.00-13590.0011.05+1.60+16.93%162171
70.280.00-31595.0013.10+2.85+27.80%118145
58.90-3.56-5.70%419600.0014.17+2.22+18.58%301362
57.500.00-35605.0015.50+2.50+19.23%143136
52.08-0.22-0.42%314610.0017.12+3.17+22.72%35162
46.00-2.01-4.19%12615.0018.00+1.75+10.77%18290
45.46-1.89-3.99%27620.0021.10+2.50+13.44%153237
42.37-3.23-7.08%37625.0022.05+1.53+7.46%3563
40.67-0.33-0.80%2630630.0025.80+4.43+20.73%49105
37.00-6.40-14.75%821635.0026.74+3.07+12.97%25292
33.32-2.98-8.21%4022640.0030.50+5.08+19.98%82290
31.95-2.05-6.03%12238645.0033.10+3.55+12.01%73187
29.50-1.85-5.90%237219650.0033.50+2.78+9.05%39253
27.22-1.85-6.36%71118655.0037.20+3.06+8.96%36143
25.82-2.16-7.72%579657.5042.75+9.00+26.67%27
25.00-1.49-5.62%107148660.0039.83+2.11+5.59%20130
23.80+0.22+0.93%329662.5039.50+4.33+12.31%621
23.05-1.32-5.42%16382665.0043.76+1.77+4.22%472
21.97-1.88-7.88%67667.5042.890.00-34
21.35-1.64-7.13%4278670.0045.59+2.43+5.63%22245
20.50+1.00+5.13%53672.5043.93+43.93--1
19.95-0.30-1.48%1677675.0050.15+10.50+26.48%3490
18.48-1.67-8.29%56677.50-----
19.00+1.20+6.74%116286680.0053.27+1.12+2.15%47275
15.82-1.56-8.98%229113685.0056.03+14.60+35.24%231
14.45-1.46-9.18%48106690.0059.01-0.29-0.49%616
13.39-1.11-7.66%13309695.0042.220.00-2027
12.62-0.75-5.61%327470700.0066.50+20.25+43.78%513
10.84-0.91-7.74%2229705.0072.07+11.89+19.76%21
10.15-0.50-4.69%5083710.0063.680.00-3010
8.73-0.97-10.00%5639715.0066.500.00-55
9.00-0.01-0.11%5935720.0077.710.00-12
7.65-0.50-6.13%4854725.0079.550.00--9
6.64-0.78-10.51%161141730.0093.48+30.03+47.33%41
8.40+2.02+31.66%2028735.00-----
5.40-0.50-8.47%8881740.0071.500.00--0
4.75-0.35-6.86%2016745.00-----
5.30+0.40+8.16%9976750.0079.350.00--1
4.00+0.10+2.56%1424755.00115.14+31.14+37.07%28
3.27-0.83-20.24%3770760.0089.100.00--2
2.75-0.25-8.33%659118770.0096.150.00--1
3.00+0.58+23.97%46565780.00-----
1.65-0.29-14.95%811790.00-----
1.53-0.12-7.27%320436800.00156.15-0.73-0.47%22
1.88+0.43+29.66%200805.00161.31-0.30-0.19%20
1.33-0.02-1.48%4161810.00166.910.00-214
0.86-0.94-52.22%2011815.00163.69+163.69--2
0.90-0.36-28.57%226233820.00164.680.00-252
1.22-0.18-12.86%100825.00-----
0.73-0.47-39.17%15830.00-----
0.69-0.10-12.66%202835.00-----
0.64-0.13-16.88%512840.00-----
0.590.00-511845.00-----
0.76+0.28+58.33%1330850.00-----
0.96+0.46+92.00%30855.00-----
0.870.00-113860.00184.190.00--0
1.410.00-177870.00217.960.00--0
0.500.00-27880.00235.44+14.71+6.66%40
0.240.00-3431890.00-----
0.28+0.09+47.37%396900.00256.28+256.28--0
0.17-0.25-59.52%3722910.00254.100.00-60