Marchés français ouverture 2 h 58 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
16 août 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
376.300.00--1315.000.07+0.02+40.00%3027
367.230.00-22320.000.150.00-121
-----325.000.150.00--1
303.370.00-11330.000.150.00-30
308.900.00-15335.00-----
303.960.00--4345.00-----
295.210.00-110350.000.150.00-37
335.350.00--4360.000.310.00-10
291.39+291.39--4365.00-----
319.430.00-23370.000.320.00-11
270.120.00-17375.000.150.00-12
277.250.00-22380.000.290.00--2
267.73-5.07-1.86%34385.000.310.00--2
298.100.00--1390.000.29+0.08+38.10%6917
-----395.000.200.00-112
257.400.00-328400.000.27-0.02-6.90%21102
242.140.00-25405.000.280.00-139
239.230.00-36410.000.220.00-46
256.700.00--1415.00-----
233.730.00-35420.000.320.00-2629
220.670.00-25425.000.43+0.08+22.86%121
215.720.00-20430.000.39+0.14+56.00%432
247.990.00--2435.000.650.00-46
214.000.00-38440.000.77+0.24+45.28%28057
201.45-51.54-20.37%22445.000.42-0.08-16.00%45
202.260.00-37450.000.60+0.06+11.11%1346
191.500.00-11455.000.61+0.16+35.56%313
204.360.00-15460.001.49+0.76+104.11%538
-----465.000.790.00-2257
176.50-8.66-4.68%26470.000.960.00-117
172.070.00-12475.000.95+0.25+35.71%1513
184.750.00-78480.001.20+0.31+34.83%3069
174.230.00-216485.001.50+0.50+50.00%42117
168.220.00--3490.001.06-0.16-13.11%176
202.680.00--6495.001.61+0.68+73.12%110
158.880.00-114500.001.52+0.15+10.95%469248
186.560.00--1505.001.80+0.25+16.13%1160
150.470.00-15510.001.95+0.56+40.29%186172
143.430.00-57515.002.35+0.42+21.76%20105
132.400.00-210520.002.75+0.57+26.15%528166
158.140.00-23525.003.25+0.80+32.65%144128
164.500.00-210530.003.52+0.85+31.84%113140
151.300.00-12535.003.65+0.50+15.87%90151
119.580.00-23540.004.55+1.30+40.00%217606
144.560.00--1545.005.13+1.13+28.25%146107
105.250.00-1027550.005.50+1.20+27.91%753862
-----555.007.90+3.25+69.89%177145
95.38-4.70-4.70%114560.008.16+2.61+47.03%168352
106.060.00-222565.008.37+2.16+34.78%2751,042
85.00+1.30+1.55%1035570.008.76+1.80+25.86%167532
79.700.00-137575.009.20+1.17+14.57%137391
76.20-3.16-3.98%3554580.0011.02+2.04+22.72%137429
73.00-2.05-2.73%27585.0012.13+1.88+18.34%192493
69.42-0.58-0.83%625590.0013.21+2.12+19.12%592545
64.00+0.30+0.47%127595.0015.37+3.12+25.47%115593
61.35-2.80-4.36%95446600.0016.11+2.24+16.15%1,091995
56.85-3.03-5.06%521605.0018.16+3.16+21.07%93273
54.84+0.77+1.42%12397610.0019.50+2.30+13.37%545448
51.75+0.88+1.73%761615.0020.30+1.85+10.03%85501
48.50-2.98-5.79%24177620.0023.30+3.19+15.86%664324
45.00-1.89-4.03%30128625.0025.43+3.12+13.98%111309
42.86-2.99-6.52%41379630.0027.01+2.60+10.65%402185
40.20-1.59-3.80%2048635.0030.05+4.43+17.29%64322
38.32-1.34-3.38%120221640.0031.33+3.45+12.37%398924
35.28-1.94-5.21%207548645.0034.89+3.50+11.15%460486
33.11-1.54-4.44%506583650.0037.49+3.34+9.78%2701,034
30.04-2.24-6.94%346416655.0039.70+3.15+8.62%99269
28.78-1.07-3.58%209645660.0041.30+1.65+4.16%72344
25.95-1.95-6.99%115483665.0045.62+3.42+8.10%78365
24.38-1.94-7.37%129554670.0048.07+2.82+6.23%135284
22.57-1.02-4.32%4001,643675.0052.90+4.11+8.42%35167
20.95-0.85-3.90%134657680.0054.62+3.17+6.16%25556
19.00-1.37-6.73%146337685.0057.78+3.17+5.80%6308
17.57-1.33-7.04%45800690.0061.62+2.62+4.44%19164
16.35-0.74-4.33%239893695.0066.15+4.13+6.66%561739
15.00-0.90-5.66%1,143984700.0070.98+6.93+10.82%6150
13.48-0.90-6.26%261188705.0070.990.00-2028
12.40-0.87-6.56%104392710.0069.210.00-19
11.84-0.06-0.50%204252715.0076.960.00-126
10.39-0.84-7.48%132279720.0085.25+3.40+4.15%47
10.95+0.97+9.72%1,064199725.0088.79+3.03+3.53%107
9.00-0.23-2.49%623320730.0086.450.00-232
8.46+0.14+1.68%175356735.0090.350.00-33
7.79+0.22+2.91%118152740.0098.09+98.09--2
6.04-0.84-12.21%52189745.0098.950.00-1412
6.45+0.18+2.87%1,103780750.00110.03-2.54-2.26%814
5.30-0.50-8.62%26115755.00107.45+107.45--1
4.89-0.51-9.44%474104760.00111.700.00-22
4.10-0.70-14.58%33150765.00124.35+7.25+6.19%22
4.30-0.10-2.27%292151770.00128.55+32.45+33.77%22
3.86+0.09+2.39%11126775.00-----
4.65+1.20+34.78%817188780.00-----
2.96-0.29-8.92%33132785.00136.200.00--3
3.00+0.08+2.74%254165790.00141.250.00-22
2.50+0.15+6.38%1858795.00-----
2.33-0.10-4.12%664606800.00138.860.00-227
1.88-0.06-3.09%2485805.00161.80+6.20+3.98%213
2.02+0.02+1.00%83100810.00144.740.00-154
1.74+0.13+8.07%10327815.00166.250.00-10108
1.30-0.31-19.25%754820.00174.210.00--108
1.40-0.22-13.58%72953825.00180.92+1.35+0.75%20102
1.18-0.32-21.33%1223830.00153.870.00-326162
1.00-0.25-20.00%339835.00172.350.00-8495
0.94-0.66-41.25%920840.00185.480.00-22
0.91-1.93-67.96%16845.00161.090.00--0
0.85-0.07-7.61%137273850.00165.220.00-394133
0.80-0.39-32.77%518855.00212.88+43.63+25.78%55
0.70-0.05-6.67%17860.00217.89+49.44+29.35%50
1.750.00-111865.00214.130.00--0
0.710.00-18870.00218.470.00--0
0.93-0.04-4.12%47875.00222.020.00-100
0.500.00-134880.00235.89+8.56+3.77%20
0.480.00-14885.00231.950.00-200
-----890.00237.350.00-20
0.94+0.43+84.31%210895.00216.520.00--0
0.59+0.19+47.50%47234900.00247.260.00-200
-----905.00255.290.00-200
0.44-0.36-45.00%119910.00261.570.00-100
0.22-0.08-26.67%2129915.00271.14+12.62+4.88%20
0.40+0.40--5920.00263.900.00-100
0.30-0.48-61.54%1217925.00281.11+12.18+4.53%20
0.820.00-11930.00243.430.00-2560
0.54+0.06+12.50%1314935.00291.07+7.88+2.78%60
-----940.00295.32-0.70-0.24%100
0.30+0.30--19945.00-----
0.420.00-117950.00293.460.00-10
1.450.00--1955.00298.49+298.49--0
0.340.00-129960.00-----
0.220.00-11965.00-----
1.020.00--1970.00-----
0.09-0.16-64.00%9231975.00-----
0.17+0.05+41.67%400980.00-----
0.15+0.15--2990.00298.050.00-20
0.18-0.01-5.26%115995.00-----