La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
42 063,36 +38,17 (+0,09 %) EUR/USD
1,1166 0,0000 (-0,00 %) Gold future
2 647,10 +32,50 (+1,24 %) Bitcoin EUR
56 415,60 +299,37 (+0,53 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achat
18 octobre 2024
Options de vente
| Dernier cours | Variation | % de variation | Volume | Position ouverte | Prix d’exercice | Dernier cours | Variation | % de variation | Volume | Position ouverte |
|---|---|---|---|---|---|---|---|---|---|---|
| 488.43 | 0.00 | - | 1 | 4 | 200.00 | 0.57 | 0.00 | - | 10 | 21 |
| 474.85 | 0.00 | - | - | 1 | 210.00 | 0.20 | 0.00 | - | 10 | 12 |
| 472.85 | 0.00 | - | 1 | 2 | 220.00 | 0.06 | 0.00 | - | 20 | 20 |
| 474.45 | +44.45 | +10.34% | 2 | 2 | 230.00 | 0.04 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 240.00 | 0.11 | 0.00 | - | 1 | 1 |
| 452.35 | +50.70 | +12.62% | 1 | 1 | 250.00 | 0.04 | -0.11 | -73.33% | 7 | 2 |
| 427.80 | 0.00 | - | 1 | 2 | 260.00 | 0.05 | 0.00 | - | 6 | 28 |
| 408.20 | 0.00 | - | - | 1 | 270.00 | 0.05 | 0.00 | - | 1 | 1 |
| 422.09 | -8.46 | -1.96% | 1 | 10 | 280.00 | 0.05 | 0.00 | - | 50 | 50 |
| 413.60 | 0.00 | - | 2 | 3 | 290.00 | 0.45 | 0.00 | - | 5 | 10 |
| 404.48 | 0.00 | - | 1 | 4 | 300.00 | 0.05 | 0.00 | - | 5 | 40 |
| 333.44 | 0.00 | - | 1 | 2 | 310.00 | 0.35 | 0.00 | - | 2 | 19 |
| 362.40 | 0.00 | - | 3 | 3 | 320.00 | 0.08 | 0.00 | - | 6 | 30 |
| 353.35 | 0.00 | - | 3 | 2 | 330.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 340.00 | 0.20 | 0.00 | - | 3 | 6 |
| 363.20 | 0.00 | - | 1 | 3 | 345.00 | - | - | - | - | - |
| 349.40 | 0.00 | - | 1 | 2 | 350.00 | 0.07 | -0.39 | -84.78% | 10 | 49 |
| 350.90 | 0.00 | - | 1 | 2 | 360.00 | 0.10 | -0.10 | -50.00% | 2 | 83 |
| 292.25 | 0.00 | - | 2 | 2 | 370.00 | 0.34 | 0.00 | - | 2 | 22 |
| 329.80 | +13.00 | +4.10% | 1 | 6 | 375.00 | 0.21 | 0.00 | - | - | 1 |
| 311.99 | 0.00 | - | 1 | 2 | 380.00 | 0.77 | 0.00 | - | 6 | 69 |
| 290.22 | 0.00 | - | - | 1 | 385.00 | 0.21 | 0.00 | - | 1 | 181 |
| 214.37 | 0.00 | - | 1 | 3 | 390.00 | 0.59 | 0.00 | - | 2 | 20 |
| 301.68 | 0.00 | - | 2 | 5 | 395.00 | - | - | - | - | - |
| 303.69 | +43.42 | +16.68% | 1 | 8 | 400.00 | 0.22 | -0.25 | -53.19% | 1,307 | 276 |
| 282.53 | 0.00 | - | - | 3 | 405.00 | 0.29 | 0.00 | - | 1 | 2 |
| 297.20 | -1.40 | -0.47% | 3 | 39 | 410.00 | 0.31 | 0.00 | - | 2 | 84 |
| 289.47 | +18.01 | +6.63% | 1 | 2 | 415.00 | - | - | - | - | - |
| 283.64 | -9.60 | -3.27% | 1 | 6 | 420.00 | 0.20 | +0.10 | +100.00% | 5 | 152 |
| 257.82 | 0.00 | - | 1 | 1 | 425.00 | 0.20 | 0.00 | - | 3 | 3 |
| 275.59 | -8.96 | -3.15% | 2 | 75 | 430.00 | 0.25 | 0.00 | - | 6 | 235 |
| - | - | - | - | - | 435.00 | 0.30 | 0.00 | - | 2 | 33 |
| 264.93 | +0.68 | +0.26% | 2 | 6 | 440.00 | 0.69 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 445.00 | 0.35 | 0.00 | - | 4 | 4 |
| 257.67 | 0.00 | - | 3 | 10 | 450.00 | 0.32 | -0.09 | -21.95% | 13 | 146 |
| - | - | - | - | - | 455.00 | 0.77 | 0.00 | - | 1 | 2 |
| 208.77 | 0.00 | - | 1 | 5 | 460.00 | 0.33 | -0.40 | -54.79% | 1 | 84 |
| - | - | - | - | - | 465.00 | 1.02 | 0.00 | - | 3 | 3 |
| 227.10 | 0.00 | - | 1 | 6 | 470.00 | 0.41 | -0.09 | -18.00% | 5 | 333 |
| 229.23 | +21.14 | +10.16% | 1 | 4 | 475.00 | 0.39 | -0.09 | -18.75% | 2 | 56 |
| 188.80 | 0.00 | - | 1 | 12 | 480.00 | 0.44 | -0.03 | -6.38% | 30 | 239 |
| - | - | - | - | - | 485.00 | 0.52 | 0.00 | - | 106 | 225 |
| 212.43 | -11.53 | -5.15% | 4 | 22 | 490.00 | 0.50 | 0.00 | - | 8 | 192 |
| - | - | - | - | - | 495.00 | 0.53 | 0.00 | - | 1 | 36 |
| 205.30 | -3.60 | -1.72% | 11 | 33 | 500.00 | 0.58 | -0.02 | -3.33% | 48 | 1,035 |
| 203.60 | 0.00 | - | 2 | 9 | 505.00 | 0.65 | -0.10 | -13.33% | 7 | 66 |
| 188.75 | 0.00 | - | 1 | 11 | 510.00 | 0.72 | -0.06 | -7.69% | 2 | 171 |
| 196.90 | 0.00 | - | 4 | 5 | 515.00 | 0.76 | 0.00 | - | 1 | 49 |
| 154.41 | 0.00 | - | 1 | 8 | 520.00 | 0.89 | 0.00 | - | 160 | 382 |
| 178.50 | 0.00 | - | 1 | 2 | 525.00 | 0.92 | 0.00 | - | 10 | 52 |
| 175.97 | 0.00 | - | 1 | 11 | 530.00 | 1.03 | +0.03 | +3.00% | 4 | 214 |
| 156.05 | 0.00 | - | 1 | 22 | 535.00 | 1.07 | 0.00 | - | 1 | 50 |
| 167.34 | 0.00 | - | 8 | 36 | 540.00 | 1.25 | -0.05 | -3.85% | 10 | 371 |
| 160.91 | 0.00 | - | 2 | 2 | 545.00 | 1.40 | -0.06 | -4.11% | 2 | 62 |
| 156.37 | +14.44 | +10.17% | 10 | 162 | 550.00 | 1.60 | 0.00 | - | 43 | 886 |
| 119.65 | 0.00 | - | 1 | 2 | 555.00 | 1.76 | +0.01 | +0.57% | 30 | 261 |
| 147.47 | +11.17 | +8.20% | 3 | 42 | 560.00 | 1.90 | +0.03 | +1.60% | 1 | 584 |
| 138.55 | 0.00 | - | 1 | 13 | 565.00 | 2.15 | +0.14 | +6.97% | 20 | 289 |
| 133.20 | -7.45 | -5.30% | 2 | 49 | 570.00 | 2.23 | -0.14 | -5.91% | 2 | 427 |
| 132.42 | +7.72 | +6.19% | 2 | 44 | 575.00 | 2.65 | +0.01 | +0.38% | 11 | 166 |
| 126.76 | +6.61 | +5.50% | 14 | 250 | 580.00 | 2.79 | -0.12 | -4.12% | 16 | 669 |
| 119.55 | +2.47 | +2.11% | 3 | 53 | 585.00 | 3.20 | -0.16 | -4.76% | 16 | 1,063 |
| 117.30 | -5.65 | -4.60% | 13 | 99 | 590.00 | 3.50 | -0.11 | -3.05% | 19 | 585 |
| 111.22 | +2.97 | +2.74% | 1 | 215 | 595.00 | 3.95 | +0.05 | +1.28% | 30 | 406 |
| 108.26 | -4.85 | -4.29% | 32 | 442 | 600.00 | 4.50 | +0.06 | +1.35% | 61 | 1,245 |
| 101.25 | -7.60 | -6.98% | 10 | 43 | 605.00 | 4.81 | -0.12 | -2.43% | 275 | 175 |
| 102.85 | 0.00 | - | 5 | 461 | 610.00 | 5.38 | -0.07 | -1.28% | 25 | 527 |
| 84.95 | 0.00 | - | 13 | 59 | 615.00 | 5.90 | -0.21 | -3.44% | 19 | 256 |
| 90.30 | -4.24 | -4.48% | 8 | 258 | 620.00 | 6.71 | +0.11 | +1.67% | 18 | 1,056 |
| 87.30 | -3.20 | -3.54% | 1 | 123 | 625.00 | 7.30 | -0.19 | -2.54% | 129 | 306 |
| 83.15 | -3.55 | -4.09% | 5 | 280 | 630.00 | 8.17 | +0.25 | +3.16% | 33 | 549 |
| 75.95 | -6.80 | -8.22% | 12 | 59 | 635.00 | 9.12 | -0.18 | -1.94% | 648 | 224 |
| 72.70 | -4.70 | -6.07% | 14 | 445 | 640.00 | 10.02 | +0.02 | +0.20% | 98 | 517 |
| 69.65 | -10.10 | -12.66% | 3 | 79 | 645.00 | 11.43 | +0.03 | +0.26% | 46 | 258 |
| 67.16 | -2.04 | -2.95% | 35 | 362 | 650.00 | 12.39 | +0.09 | +0.73% | 74 | 808 |
| 63.96 | -1.49 | -2.28% | 2 | 91 | 655.00 | 13.44 | -0.38 | -2.75% | 29 | 458 |
| 59.56 | -4.09 | -6.43% | 19 | 1,329 | 660.00 | 14.72 | -0.18 | -1.21% | 60 | 625 |
| 54.28 | -5.77 | -9.61% | 3 | 164 | 665.00 | 16.18 | -0.20 | -1.22% | 65 | 165 |
| 51.12 | -5.68 | -10.00% | 3 | 309 | 670.00 | 17.68 | -0.24 | -1.34% | 39 | 258 |
| 48.30 | -5.10 | -9.55% | 35 | 332 | 675.00 | 19.40 | -0.04 | -0.21% | 17 | 406 |
| 45.10 | -4.60 | -9.26% | 16 | 751 | 680.00 | 21.18 | -0.37 | -1.72% | 31 | 612 |
| 43.99 | -2.56 | -5.50% | 74 | 600 | 685.00 | 23.15 | +0.75 | +3.35% | 8 | 588 |
| 39.20 | -3.80 | -8.84% | 31 | 383 | 690.00 | 25.10 | -0.10 | -0.40% | 7 | 504 |
| 36.45 | -3.05 | -7.72% | 18 | 1,230 | 695.00 | 27.20 | +0.98 | +3.74% | 7 | 277 |
| 33.80 | -3.00 | -8.15% | 329 | 1,306 | 700.00 | 30.10 | +0.60 | +2.03% | 83 | 659 |
| 31.40 | -2.35 | -6.96% | 153 | 460 | 705.00 | 32.40 | +1.68 | +5.47% | 91 | 193 |
| 29.02 | -2.23 | -7.14% | 179 | 866 | 710.00 | 35.35 | +1.93 | +5.77% | 41 | 186 |
| 26.77 | -2.28 | -7.85% | 184 | 229 | 715.00 | 38.90 | +2.80 | +7.76% | 75 | 512 |
| 24.55 | -4.05 | -14.16% | 111 | 678 | 720.00 | 39.75 | +0.65 | +1.66% | 65 | 160 |
| 22.64 | -1.96 | -7.97% | 89 | 638 | 725.00 | 39.75 | 0.00 | - | 8 | 28 |
| 20.75 | -2.30 | -9.98% | 49 | 697 | 730.00 | 48.55 | -3.50 | -6.72% | 1 | 104 |
| 18.85 | -1.95 | -9.37% | 49 | 557 | 735.00 | 52.27 | 0.00 | - | 1 | 17 |
| 17.72 | -1.35 | -7.08% | 75 | 1,197 | 740.00 | 51.90 | +5.55 | +11.97% | 3 | 42 |
| 15.89 | -1.56 | -8.94% | 35 | 135 | 745.00 | 55.25 | -8.85 | -13.81% | 3 | 29 |
| 13.99 | -2.06 | -12.83% | 127 | 1,125 | 750.00 | 60.66 | +6.81 | +12.65% | 2 | 75 |
| 12.85 | -1.47 | -10.27% | 20 | 165 | 755.00 | 92.40 | 0.00 | - | 1 | 34 |
| 11.65 | -2.27 | -16.31% | 76 | 307 | 760.00 | 67.85 | 0.00 | - | 3 | 70 |
| 10.52 | -1.38 | -11.60% | 630 | 96 | 765.00 | 63.60 | 0.00 | - | 1 | 11 |
| 9.30 | -1.93 | -17.19% | 43 | 270 | 770.00 | 72.70 | 0.00 | - | 1 | 21 |
| 8.54 | -1.50 | -14.94% | 24 | 305 | 775.00 | 78.65 | -16.20 | -17.08% | 2 | 12 |
| 7.65 | -1.00 | -11.56% | 13 | 292 | 780.00 | 89.25 | 0.00 | - | 7 | 24 |
| 7.15 | -1.46 | -16.96% | 2 | 253 | 785.00 | 95.75 | 0.00 | - | 3 | 12 |
| 6.05 | -1.31 | -17.80% | 5 | 542 | 790.00 | 88.85 | 0.00 | - | 4 | 19 |
| 5.13 | -1.77 | -25.65% | 6 | 116 | 795.00 | 95.45 | +2.75 | +2.97% | 7 | 22 |
| 4.85 | -1.05 | -17.80% | 71 | 607 | 800.00 | 100.65 | +3.38 | +3.47% | 8 | 21 |
| 4.30 | -0.91 | -17.47% | 31 | 136 | 805.00 | 102.45 | 0.00 | - | 9 | 28 |
| 3.84 | -0.98 | -20.33% | 27 | 99 | 810.00 | 109.75 | +1.80 | +1.67% | 13 | 13 |
| 3.78 | -0.54 | -12.50% | 2 | 29 | 815.00 | - | - | - | - | - |
| 3.17 | -0.43 | -11.94% | 11 | 124 | 820.00 | 115.30 | 0.00 | - | 16 | 16 |
| 2.68 | -0.77 | -22.32% | 15 | 38 | 825.00 | 121.85 | 0.00 | - | 2 | 2 |
| 2.30 | -0.90 | -28.13% | 3 | 95 | 830.00 | 124.40 | 0.00 | - | 7 | 5 |
| 2.31 | +0.34 | +17.26% | 3 | 40 | 835.00 | - | - | - | - | - |
| 1.84 | -0.46 | -20.00% | 12 | 51 | 840.00 | 144.36 | 0.00 | - | 1 | 0 |
| 2.62 | 0.00 | - | 1 | 29 | 845.00 | - | - | - | - | - |
| 1.35 | -0.43 | -24.16% | 52 | 221 | 850.00 | 217.20 | 0.00 | - | 10 | 0 |
| 1.57 | 0.00 | - | 2 | 20 | 855.00 | - | - | - | - | - |
| 1.59 | 0.00 | - | 4 | 128 | 860.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 11 | 17 | 865.00 | - | - | - | - | - |
| 0.95 | -0.21 | -18.10% | 10 | 18 | 870.00 | 228.05 | 0.00 | - | 6 | 0 |
| 2.00 | 0.00 | - | 3 | 3 | 875.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 6 | 33 | 880.00 | 238.20 | 0.00 | - | 2 | 0 |
| 2.63 | 0.00 | - | - | 10 | 885.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 23 | 80 | 890.00 | 264.38 | 0.00 | - | 1 | 0 |
| 0.45 | -0.49 | -52.13% | 11 | 216 | 900.00 | 266.79 | 0.00 | - | 30 | 0 |
| 0.51 | 0.00 | - | 42 | 110 | 905.00 | - | - | - | - | - |
| 0.45 | +0.02 | +4.65% | 110 | 33 | 910.00 | 232.62 | 0.00 | - | - | 0 |
| 0.32 | 0.00 | - | 32 | 36 | 920.00 | 267.98 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 55 | 925.00 | - | - | - | - | - |
| 0.25 | -0.10 | -28.57% | 2 | 110 | 930.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 1 | 935.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 13 | 940.00 | 300.80 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 1 | 1 | 945.00 | - | - | - | - | - |
| 0.19 | -0.01 | -5.00% | 1 | 16 | 950.00 | 297.90 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 10 | 960.00 | 294.51 | 0.00 | - | - | 0 |
| 0.42 | 0.00 | - | 1 | 2 | 970.00 | 300.84 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 5 | 8 | 980.00 | 294.22 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 1 | 27 | 990.00 | 312.08 | 0.00 | - | - | 0 |
| 0.12 | -0.12 | -50.00% | 10 | 69 | 1,000.00 | 308.13 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 212 | 44 | 1,010.00 | 325.04 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 10 | 14 | 1,020.00 | 341.88 | 0.00 | - | - | 0 |
| 0.06 | -0.41 | -87.23% | 2 | 2 | 1,030.00 | 347.08 | 0.00 | - | - | 0 |
| 0.41 | 0.00 | - | 4 | 4 | 1,040.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 105 | 1,050.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6 | 1,060.00 | 377.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 45 | 1,070.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 44 | 1,080.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 170 | 1,090.00 | - | - | - | - | - |
| 0.03 | -0.12 | -80.00% | 22 | 299 | 1,100.00 | - | - | - | - | - |
