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
42 105,96 +80,77 (+0,19 %) EUR/USD
1,1172 +0,0006 (+0,06 %) Gold future
2 646,50 +31,90 (+1,22 %) Bitcoin EUR
56 251,91 -449,90 (-0,79 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:25PM EDT. Marché ouvert.
Options d’achat
15 novembre 2024
Options de vente
| Dernier cours | Variation | % de variation | Volume | Position ouverte | Prix d’exercice | Dernier cours | Variation | % de variation | Volume | Position ouverte |
|---|---|---|---|---|---|---|---|---|---|---|
| 487.88 | 0.00 | - | 2 | 1 | 200.00 | - | - | - | - | - |
| 478.35 | 0.00 | - | 2 | 1 | 230.00 | - | - | - | - | - |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 250.00 | 0.38 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.42 | 0.00 | - | - | 1 |
| - | - | - | - | - | 270.00 | 0.53 | 0.00 | - | - | 2 |
| - | - | - | - | - | 280.00 | 0.58 | 0.00 | - | - | 2 |
| - | - | - | - | - | 290.00 | 0.08 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 300.00 | 0.14 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 310.00 | 0.30 | 0.00 | - | 1 | 81 |
| 338.80 | 0.00 | - | 1 | 1 | 320.00 | 0.36 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 330.00 | 0.39 | 0.00 | - | 6 | 14 |
| - | - | - | - | - | 340.00 | 0.45 | 0.00 | - | 1 | 11 |
| 343.68 | 0.00 | - | 2 | 3 | 350.00 | 0.41 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 360.00 | 0.39 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 370.00 | 0.72 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 380.00 | 1.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 385.00 | 0.28 | 0.00 | - | 1 | 9 |
| 284.55 | 0.00 | - | - | 1 | 390.00 | 0.80 | 0.00 | - | 1 | 7 |
| 285.65 | 0.00 | - | - | 1 | 395.00 | - | - | - | - | - |
| - | - | - | - | - | 400.00 | 0.35 | 0.00 | - | 2 | 13 |
| 288.40 | 0.00 | - | 1 | 2 | 410.00 | 0.62 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 420.00 | 0.75 | 0.00 | - | 20 | 38 |
| - | - | - | - | - | 430.00 | 0.63 | 0.00 | - | 1 | 52 |
| 275.70 | 0.00 | - | 6 | 8 | 440.00 | 0.84 | 0.00 | - | 1 | 20 |
| 256.96 | 0.00 | - | 1 | 3 | 450.00 | 0.67 | 0.00 | - | 1 | 128 |
| 244.65 | 0.00 | - | 1 | 6 | 455.00 | 0.99 | 0.00 | - | 2 | 3 |
| 231.05 | 0.00 | - | 5 | 7 | 460.00 | 1.07 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 465.00 | 2.00 | 0.00 | - | 1 | 12 |
| 226.70 | 0.00 | - | 8 | 18 | 470.00 | 0.91 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 475.00 | 1.28 | 0.00 | - | 2 | 12 |
| 227.02 | -0.93 | -0.41% | 1 | 8 | 480.00 | 1.34 | 0.00 | - | 1 | 70 |
| - | - | - | - | - | 485.00 | 1.40 | 0.00 | - | 4 | 11 |
| 210.65 | 0.00 | - | - | 3 | 490.00 | 1.25 | 0.00 | - | 5 | 158 |
| - | - | - | - | - | 495.00 | 1.32 | 0.00 | - | 4 | 37 |
| 211.15 | 0.00 | - | 2 | 8 | 500.00 | 1.47 | +0.02 | +1.38% | 4 | 423 |
| 191.27 | 0.00 | - | - | 1 | 505.00 | 3.55 | 0.00 | - | 3 | 11 |
| 192.60 | 0.00 | - | 2 | 3 | 510.00 | 1.72 | 0.00 | - | 2 | 94 |
| 179.55 | 0.00 | - | 1 | 0 | 515.00 | 2.85 | 0.00 | - | 1 | 28 |
| 179.39 | 0.00 | - | 25 | 27 | 520.00 | 1.97 | -0.03 | -1.50% | 6 | 230 |
| 153.36 | 0.00 | - | 1 | 0 | 525.00 | 2.50 | 0.00 | - | 25 | 38 |
| 158.35 | 0.00 | - | 1 | 1 | 530.00 | 2.38 | 0.00 | - | 270 | 881 |
| - | - | - | - | - | 535.00 | 6.55 | 0.00 | - | 2 | 26 |
| 168.47 | -2.19 | -1.28% | 5 | 22 | 540.00 | 2.71 | -0.14 | -4.91% | 4 | 110 |
| 157.10 | 0.00 | - | 2 | 2 | 545.00 | 3.46 | 0.00 | - | 3 | 39 |
| 161.05 | 0.00 | - | 1 | 223 | 550.00 | 3.27 | -0.06 | -1.80% | 7 | 602 |
| 145.80 | 0.00 | - | 11 | 16 | 555.00 | 3.62 | 0.00 | - | 1 | 48 |
| 142.08 | 0.00 | - | 2 | 53 | 560.00 | 3.95 | +0.10 | +2.60% | 11 | 153 |
| 145.40 | 0.00 | - | 12 | 12 | 565.00 | 4.23 | 0.00 | - | 21 | 80 |
| 136.85 | 0.00 | - | 2 | 18 | 570.00 | 4.41 | 0.00 | - | 3 | 633 |
| 128.00 | 0.00 | - | 1 | 3 | 575.00 | 5.33 | +0.33 | +6.60% | 2 | 70 |
| 131.42 | 0.00 | - | 1 | 8 | 580.00 | 5.95 | +0.40 | +7.21% | 2 | 423 |
| - | - | - | - | - | 585.00 | 6.48 | 0.00 | - | 2 | 120 |
| 124.95 | 0.00 | - | 18 | 155 | 590.00 | 6.77 | +0.42 | +6.61% | 4 | 509 |
| 120.52 | 0.00 | - | 18 | 24 | 595.00 | 7.11 | +0.11 | +1.57% | 5 | 69 |
| 115.95 | 0.00 | - | 3 | 48 | 600.00 | 7.56 | -0.14 | -1.82% | 11 | 668 |
| 104.00 | 0.00 | - | 1 | 10 | 605.00 | 8.42 | +0.02 | +0.24% | 3 | 73 |
| 109.65 | 0.00 | - | 11 | 47 | 610.00 | 9.00 | -0.25 | -2.70% | 15 | 188 |
| 103.83 | 0.00 | - | 6 | 9 | 615.00 | 9.43 | 0.00 | - | 7 | 27 |
| 88.40 | 0.00 | - | 1 | 53 | 620.00 | 11.15 | +0.95 | +9.31% | 1 | 755 |
| 95.61 | 0.00 | - | 18 | 28 | 625.00 | 11.75 | 0.00 | - | 36 | 396 |
| 90.39 | -3.26 | -3.48% | 1 | 165 | 630.00 | 13.08 | +0.25 | +1.95% | 1 | 196 |
| 89.13 | 0.00 | - | 130 | 137 | 635.00 | 14.00 | 0.00 | - | 25 | 49 |
| 90.52 | 0.00 | - | 4 | 3,168 | 640.00 | 15.50 | +0.33 | +2.18% | 5 | 404 |
| 73.50 | 0.00 | - | 1 | 2 | 645.00 | 15.75 | -0.56 | -3.43% | 1 | 198 |
| 74.25 | -4.12 | -5.26% | 2 | 236 | 650.00 | 17.50 | +0.58 | +3.43% | 20 | 453 |
| 79.57 | 0.00 | - | 1 | 21 | 655.00 | 18.79 | -0.21 | -1.11% | 2 | 60 |
| 68.47 | -8.46 | -11.00% | 1 | 266 | 660.00 | 20.40 | +0.17 | +0.84% | 10 | 193 |
| 64.35 | +2.00 | +3.21% | 13 | 15 | 665.00 | 22.10 | 0.00 | - | 9 | 96 |
| 57.75 | -5.20 | -8.26% | 2 | 295 | 670.00 | 23.20 | -0.29 | -1.23% | 5 | 152 |
| 55.70 | -5.35 | -8.76% | 4 | 96 | 675.00 | 25.30 | -0.12 | -0.47% | 10 | 141 |
| 52.80 | -10.92 | -17.14% | 2 | 173 | 680.00 | 27.20 | +0.55 | +2.06% | 14 | 171 |
| 51.82 | -3.08 | -5.61% | 1 | 88 | 685.00 | 26.68 | 0.00 | - | 2 | 74 |
| 48.85 | -1.97 | -3.88% | 13 | 170 | 690.00 | 31.20 | +1.20 | +4.00% | 23 | 155 |
| 44.05 | -5.85 | -11.72% | 2 | 79 | 695.00 | 33.65 | 0.00 | - | 37 | 126 |
| 43.45 | -3.30 | -7.06% | 15 | 238 | 700.00 | 35.80 | +1.60 | +4.68% | 55 | 130 |
| 41.20 | -0.80 | -1.90% | 6 | 118 | 705.00 | 38.20 | +0.70 | +1.87% | 12 | 156 |
| 38.62 | -3.08 | -7.39% | 23 | 296 | 710.00 | 40.95 | +0.30 | +0.74% | 10 | 122 |
| 37.85 | 0.00 | - | 70 | 114 | 715.00 | 43.97 | +1.28 | +3.00% | 1 | 49 |
| 34.05 | -1.96 | -5.44% | 14 | 400 | 720.00 | 45.92 | 0.00 | - | 23 | 19 |
| 34.09 | +0.74 | +2.22% | 5 | 73 | 725.00 | 45.98 | 0.00 | - | 55 | 60 |
| 28.00 | -2.62 | -8.56% | 39 | 497 | 730.00 | 53.00 | +2.35 | +4.64% | 1 | 19 |
| 27.77 | -3.48 | -11.14% | 4 | 70 | 735.00 | 55.50 | +2.20 | +4.13% | 1 | 6 |
| 28.00 | 0.00 | - | 90 | 233 | 740.00 | 53.47 | 0.00 | - | 1 | 46 |
| 22.55 | -0.30 | -1.31% | 1 | 47 | 745.00 | 62.15 | 0.00 | - | 8 | 8 |
| 22.20 | -0.80 | -3.48% | 3 | 817 | 750.00 | 85.98 | 0.00 | - | 1 | 13 |
| 20.35 | -2.07 | -9.23% | 5 | 43 | 755.00 | 78.90 | 0.00 | - | 1 | 4 |
| 19.14 | -1.31 | -6.41% | 2 | 187 | 760.00 | 80.05 | 0.00 | - | - | 4 |
| 16.65 | -4.20 | -20.14% | 10 | 69 | 765.00 | 84.95 | 0.00 | - | - | 5 |
| 17.10 | 0.00 | - | 1 | 228 | 770.00 | 104.40 | 0.00 | - | 7 | 20 |
| 16.15 | 0.00 | - | 167 | 176 | 775.00 | 78.90 | 0.00 | - | 40 | 41 |
| 13.02 | -2.30 | -15.01% | 1 | 419 | 780.00 | 86.10 | 0.00 | - | 1 | 27 |
| 12.95 | -4.27 | -24.80% | 3 | 47 | 785.00 | 107.25 | 0.00 | - | 12 | 29 |
| 11.08 | +0.18 | +1.65% | 2 | 79 | 790.00 | 101.10 | 0.00 | - | 11 | 9 |
| 9.99 | +0.09 | +0.91% | 2 | 6 | 795.00 | 98.10 | 0.00 | - | 4 | 9 |
| 9.95 | -0.75 | -7.01% | 14 | 317 | 800.00 | 105.45 | 0.00 | - | 1 | 6 |
| 10.05 | 0.00 | - | 1 | 47 | 805.00 | 132.10 | 0.00 | - | - | 1 |
| 11.50 | 0.00 | - | 60 | 205 | 810.00 | 140.15 | 0.00 | - | 1 | 11 |
| 10.09 | 0.00 | - | 13 | 85 | 815.00 | 120.50 | 0.00 | - | - | 3 |
| 7.80 | 0.00 | - | 10 | 165 | 820.00 | 154.30 | 0.00 | - | 10 | 10 |
| 6.50 | -2.17 | -25.03% | 1 | 35 | 825.00 | - | - | - | - | - |
| 6.08 | -0.57 | -8.57% | 1 | 100 | 830.00 | 148.25 | 0.00 | - | 2 | 5 |
| 5.46 | -1.49 | -21.44% | 1 | 4 | 835.00 | - | - | - | - | - |
| 5.27 | 0.00 | - | 1 | 63 | 840.00 | 156.50 | 0.00 | - | 2 | 2 |
| 5.03 | 0.00 | - | 3 | 13 | 845.00 | - | - | - | - | - |
| 4.20 | -0.50 | -10.64% | 4 | 57 | 850.00 | 179.62 | 0.00 | - | 2 | 0 |
| 4.27 | 0.00 | - | 5 | 13 | 855.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 4 | 5 | 860.00 | - | - | - | - | - |
| 3.82 | 0.00 | - | 4 | 6 | 865.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 7 | 44 | 870.00 | 202.26 | 0.00 | - | - | 0 |
| 2.74 | 0.00 | - | 1 | 11 | 875.00 | - | - | - | - | - |
| 2.68 | 0.00 | - | 4 | 45 | 880.00 | - | - | - | - | - |
| 2.34 | 0.00 | - | 1 | 8 | 885.00 | - | - | - | - | - |
| 2.17 | 0.00 | - | 1 | 53 | 890.00 | - | - | - | - | - |
| 2.34 | 0.00 | - | 1 | 11 | 895.00 | - | - | - | - | - |
| 1.65 | -0.05 | -2.94% | 1 | 83 | 900.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 4 | 5 | 905.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 60 | 910.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 1 | 6 | 915.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 1 | 41 | 920.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 1 | 925.00 | 239.05 | 0.00 | - | - | 0 |
| 2.26 | 0.00 | - | 5 | 6 | 940.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 2 | 3 | 950.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | - | 1 | 955.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 1 | 965.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 2 | 3 | 970.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 3 | 6 | 975.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 1 | 980.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 104 | 1,000.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 1 | 1,030.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | - | 8 | 1,060.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 5 | 6 | 1,070.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | - | 1 | 1,080.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | - | 1 | 1,090.00 | - | - | - | - | - |
