Marchés français ouverture 4 h 25 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
20 septembre 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
637.91-1.78-0.28%261535.00-----
662.320.00-1810.00-----
657.160.00-27715.00-----
603.050.00-1120.00-----
649.110.00-2225.00-----
658.720.00-2130.00-----
637.980.00--135.00-----
652.320.00-2140.00-----
-----70.000.010.00-4162
-----75.000.030.00-263
-----80.000.010.00--20
-----85.000.010.00--20
-----90.000.020.00--10
-----100.000.020.00-1225
-----105.000.080.00-119
-----115.000.030.00-11
-----125.000.020.00-3034
-----140.000.830.00-45
-----145.000.250.00-22
-----150.000.10+0.06+150.00%126
-----165.000.31+0.19+158.33%12
374.000.00-12180.000.010.00-195
235.730.00--0185.000.120.00-159192
231.210.00--0190.000.070.00-2228
-----195.000.190.00-315
469.240.00-114200.000.080.00-3613
265.900.00-21210.000.100.00-1290
460.600.00-15220.000.230.00-4280
425.150.00-139230.000.040.00-159
364.620.00-914240.000.070.00-1112
422.660.00-340250.000.170.00-2228
303.150.00--3260.000.160.00-155
293.000.00-28270.000.380.00-1396
366.65-9.15-2.43%171280.000.300.00-1232
324.200.00-14093290.000.160.00-2221
348.720.00-863300.000.32+0.07+28.00%50726
338.690.00-156310.000.190.00-1223
377.500.00-363320.000.350.00-1468
360.040.00-232330.000.500.00-1297
283.000.00-10162340.000.310.00-2435
-----345.000.310.00--4
309.100.00-1284350.000.45+0.02+4.65%8990
-----355.000.460.00--4
287.550.00-249360.000.02-0.20-90.91%1326
-----365.000.520.00-15
288.440.00-2129370.000.460.00-2304
294.970.00--1375.000.47+0.27+135.00%44
269.82-6.18-2.24%144380.000.490.00-3266
227.400.00-11385.000.58-0.22-27.50%134
266.74-5.58-2.05%133390.000.420.00-1415
269.070.00-13395.000.560.00-1667
249.57-42.43-14.53%1141400.000.66+0.12+22.22%22827
297.030.00-152405.000.560.00-153
239.25-11.25-4.49%6212410.000.660.00-3305
268.800.00-14415.000.600.00-45253
228.95-23.18-9.19%2247420.000.650.00-2423
230.060.00-36425.000.700.00-3106
218.70-14.39-6.17%2120430.000.800.00-3397
250.890.00-111435.000.670.00-1375
209.50+2.70+1.31%3169440.000.99+0.01+1.02%2156
210.040.00-211445.002.090.00-117
203.03-2.87-1.39%1294450.001.25+0.13+11.61%7151,376
195.36-28.14-12.59%114455.001.230.00-54127
189.55-34.07-15.24%2357460.001.40+0.30+27.27%24792
202.860.00-132465.001.55+0.12+8.39%3398
180.85-9.13-4.81%6201470.001.57+0.05+3.29%11389
204.050.00-416475.001.98+0.21+11.86%13132
182.070.00-5165480.001.89+0.22+13.17%12230
194.550.00-230485.002.26+0.11+5.12%2126
160.80-3.60-2.19%2516490.002.35+0.35+17.50%9220
168.100.00-233495.002.230.00-121265
152.50+1.70+1.13%81,117500.002.93+0.35+13.57%2782,391
146.750.00-224505.003.47+1.01+41.06%88688
143.15+0.25+0.17%11,457510.003.40+0.34+11.11%245455
137.90+1.25+0.91%240515.003.50+0.10+2.94%65168
142.750.00-1300520.004.25+0.10+2.41%94656
139.900.00-478525.005.00+0.85+20.48%90226
124.10-11.50-8.48%6363530.005.10-0.05-0.97%57189
131.050.00-1826535.005.98+0.38+6.79%49169
115.50-11.40-8.98%5668540.006.25+0.15+2.46%251640
122.200.00-839545.007.40+1.05+16.54%46258
107.10+0.83+0.78%7919550.008.15+1.00+13.99%106803
113.250.00-434555.009.05+1.35+17.53%26259
99.00-9.85-9.05%4169560.009.85+1.66+20.27%16229
100.65-4.10-3.91%4186565.0010.15+1.90+23.03%12300
91.10-9.70-9.62%6288570.0012.33+2.03+19.71%88502
91.90+5.43+6.28%2131575.0013.54+1.75+14.84%34310
82.650.00-4538580.0014.50+1.74+13.64%133736
83.150.00--5585.0014.92+0.08+0.54%7180
76.000.00-1303590.0016.64+1.88+12.74%77341
77.70+5.75+7.99%18595.0018.15+0.35+1.97%12254
69.50-3.10-4.27%412,206600.0020.34+2.19+12.07%1,1031,006
65.450.00-319605.0021.33+1.46+7.35%13242
62.59-3.59-5.42%38382610.0023.34+2.05+9.63%97467
59.70-2.25-3.63%763615.0025.65+2.40+10.32%1686
56.92-1.20-2.06%41768620.0027.50+2.54+10.18%117699
53.96-1.58-2.84%219625.0030.50+2.82+10.19%3243
49.90-4.10-7.59%181,179630.0033.75+5.25+18.42%911,437
48.50-1.36-2.73%645635.0033.60+1.30+4.02%59150
45.50-1.50-3.19%802,431640.0036.05+3.13+9.51%284397
42.88-1.87-4.18%5717645.0039.69+3.74+10.40%11087
40.85-1.50-3.54%5701,072650.0042.53+4.08+10.61%232661
38.30-1.80-4.49%172159655.0044.00+3.30+8.11%2455
36.00-1.50-4.00%403591660.0046.53+2.28+5.15%38378
33.80-2.10-5.85%3058665.0050.10+0.94+1.91%11328
31.32-2.63-7.75%187697670.0053.75+5.00+10.26%23230
31.05-0.39-1.24%103284675.0055.85+4.25+8.24%558
28.03-1.32-4.50%2931,255680.0058.59-2.26-3.71%7735
26.00-1.26-4.62%605258685.0062.75+2.68+4.46%1275
23.89-1.78-6.93%35792690.0065.90+3.71+5.97%37126
22.95-0.66-2.80%1159695.0066.68+1.63+2.51%268
21.60-0.70-3.14%3046,305700.0073.35+3.60+5.16%54525
19.39-1.83-8.62%1529705.0072.60-0.74-1.01%29
18.45-1.35-6.82%7348710.0074.00-2.58-3.37%125
16.84-2.82-14.34%325715.0079.96+0.67+0.84%413
15.80-0.71-4.30%13248720.0084.400.00-814
15.40+0.60+4.05%18390725.0094.25+5.80+6.56%2382
13.98+0.51+3.79%31300730.0098.15+5.40+5.82%416
11.62-0.82-6.59%535735.00103.15+6.55+6.78%109
11.80-0.72-5.75%13668740.00104.55+3.85+3.82%1417
12.550.00-5109745.00108.65+3.65+3.48%2683
10.65+0.26+2.50%1911,147750.00113.00+3.80+3.48%68180
9.93-1.02-9.32%427755.00116.90+3.15+2.77%445
8.61-0.59-6.41%9224760.00121.20+3.05+2.58%126
7.99+0.07+0.88%166765.00127.00+0.70+0.55%63
7.30+0.05+0.69%15259770.00130.95+6.15+4.93%839
6.60-3.40-34.00%229775.00134.85-0.55-0.41%60
5.65-0.48-7.83%14235780.00140.10+6.66+4.99%1250
5.38-0.84-13.50%253785.00145.15+0.05+0.03%20
5.30-0.20-3.64%12169790.00236.170.00-20
4.90-0.85-14.78%1032795.00153.950.00-20
4.90+0.03+0.62%127562800.00125.550.00-210
4.15+0.15+3.75%1673805.00-----
3.07-0.59-16.12%1293810.00254.140.00-20
3.31-0.59-15.13%2120815.00161.550.00-21
3.48+0.03+0.87%3458820.00-----
3.00+0.12+4.17%64825.00175.030.00--1
2.54-0.14-5.22%1142830.00177.380.00-42
2.78-0.10-3.47%13835.00179.350.00-213
2.300.00-1108840.00181.060.00-18
2.40-0.50-17.24%24845.00189.090.00-21
2.50+0.37+17.37%34333850.00174.240.00-21
1.990.00-56855.00203.840.00--2
2.180.00-390860.00213.620.00-245
1.620.00-1106865.00182.310.00--0
1.420.00-2146870.00314.200.00-20
1.25-0.81-39.32%75875.00-----
1.08-0.19-14.96%12166880.00193.880.00-41
1.330.00-11885.00198.350.00--0
1.20+0.19+18.81%9202890.00333.300.00-10
1.800.00-2326895.00-----
1.70+0.68+66.67%10417900.00248.730.00--0
1.030.00-8093905.00251.220.00--0
2.000.00-522910.00253.260.00-40
1.040.00--2915.00-----
1.420.00-210920.00-----
0.500.00-122925.00-----
0.56-0.30-34.88%332930.00278.390.00--0
2.300.00-120940.00288.520.00--0
-----945.00284.280.00--0
0.520.00-127950.00303.270.00-20
0.500.00-12955.00269.590.00--0
0.460.00-223960.00306.910.00-20
-----965.00279.100.00--0
1.150.00-128970.00-----
1.200.00-13975.00288.480.00--0
0.480.00-477980.00292.350.00--0
0.30-0.20-40.00%2612985.00-----
0.470.00-183990.00-----
0.400.00-31995.00-----
0.22-0.09-29.03%423321,000.00312.970.00--0
0.990.00-1471,010.00-----
0.880.00-151,020.00-----
0.760.00-141,030.00-----
0.250.00-2141,040.00-----
0.240.00-2391,050.00-----
0.470.00-1331,060.00-----
0.450.00-321,070.00-----
0.16-0.20-55.56%1571,080.00-----
0.400.00-1501,090.00-----
0.14+0.02+16.67%1301,100.00480.840.00-20
0.07-0.07-50.00%465811,110.00-----