Marchés français ouverture 2 h 5 min
Dow Jones
40 736,96 -92,63 (-0,23 %) Nasdaq
17 025,88 +141,28 (+0,84 %) Nikkei 225
35 581,55 -577,61 (-1,60 %) EUR/USD
1,1050 +0,0027 (+0,24 %) HANG SENG
16 992,42 -241,67 (-1,40 %) Bitcoin EUR
51 116,01 -113,52 (-0,22 %)
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
20 décembre 2024
Options de vente
| Dernier cours | Variation | % de variation | Volume | Position ouverte | Prix d’exercice | Dernier cours | Variation | % de variation | Volume | Position ouverte |
|---|---|---|---|---|---|---|---|---|---|---|
| 581.76 | 0.00 | - | 1 | 0 | 100.00 | 0.01 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 110.00 | 0.05 | 0.00 | - | 70 | 0 |
| - | - | - | - | - | 120.00 | 0.13 | 0.00 | - | - | 1 |
| 561.33 | 0.00 | - | - | 0 | 140.00 | 0.09 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 150.00 | 0.22 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 160.00 | 0.54 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 170.00 | 0.36 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 180.00 | 0.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 190.00 | 1.44 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 200.00 | 0.13 | 0.00 | - | 2 | 0 |
| 410.95 | 0.00 | - | 1 | 1 | 210.00 | 0.39 | 0.00 | - | 3 | 4 |
| 415.30 | 0.00 | - | 1 | 1 | 220.00 | 0.47 | 0.00 | - | 155 | 89 |
| 336.22 | 0.00 | - | 1 | 1 | 230.00 | 0.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 240.00 | 2.87 | 0.00 | - | 1 | 7 |
| 368.00 | 0.00 | - | 1 | 2 | 250.00 | 0.39 | 0.00 | - | 1 | 0 |
| 372.18 | 0.00 | - | 1 | 5 | 260.00 | 1.71 | 0.00 | - | 1 | 2 |
| 384.75 | 0.00 | - | 1 | 8 | 270.00 | 0.60 | 0.00 | - | 20 | 57 |
| 386.70 | 0.00 | - | 5 | 9 | 280.00 | 0.75 | 0.00 | - | 1 | 43 |
| 282.95 | 0.00 | - | 8 | 9 | 290.00 | 0.44 | 0.00 | - | 1 | 0 |
| 391.56 | 0.00 | - | 3 | 7 | 300.00 | 0.35 | 0.00 | - | 20 | 0 |
| 360.79 | 0.00 | - | 1 | 0 | 310.00 | 0.39 | 0.00 | - | 1 | 0 |
| 366.43 | 0.00 | - | 6 | 10 | 320.00 | 0.60 | 0.00 | - | 1 | 0 |
| 340.50 | 0.00 | - | 3 | 0 | 330.00 | 0.66 | 0.00 | - | 1 | 0 |
| 341.55 | 0.00 | - | 10 | 0 | 340.00 | 0.65 | 0.00 | - | 1 | 0 |
| 329.45 | 0.00 | - | 8 | 0 | 350.00 | 0.78 | 0.00 | - | 1 | 0 |
| 300.57 | 0.00 | - | 2 | 6 | 360.00 | 0.63 | 0.00 | - | 7 | 0 |
| 286.55 | 0.00 | - | 1 | 24 | 370.00 | 0.90 | 0.00 | - | 2 | 0 |
| 274.01 | 0.00 | - | 2 | 8 | 380.00 | 1.00 | 0.00 | - | 1 | 0 |
| 282.72 | 0.00 | - | 1 | 0 | 390.00 | 1.30 | 0.00 | - | 1 | 0 |
| 282.11 | 0.00 | - | 1 | 0 | 400.00 | 1.40 | 0.00 | - | 1 | 0 |
| 246.84 | 0.00 | - | 5 | 0 | 410.00 | 1.81 | 0.00 | - | 1 | 0 |
| 250.08 | 0.00 | - | 5 | 0 | 420.00 | 3.34 | 0.00 | - | 1 | 0 |
| 274.75 | 0.00 | - | 2 | 0 | 430.00 | 1.78 | 0.00 | - | 5 | 0 |
| 267.65 | 0.00 | - | 5 | 0 | 440.00 | 1.90 | 0.00 | - | 5 | 0 |
| 242.74 | 0.00 | - | 1 | 0 | 450.00 | 2.38 | 0.00 | - | 5 | 0 |
| 224.07 | 0.00 | - | 1 | 0 | 460.00 | 2.85 | 0.00 | - | 11 | 0 |
| 157.93 | 0.00 | - | 1 | 30 | 470.00 | 3.20 | 0.00 | - | 5 | 0 |
| 233.32 | 0.00 | - | 1 | 0 | 480.00 | 3.65 | 0.00 | - | 19 | 0 |
| 204.56 | 0.00 | - | 1 | 0 | 490.00 | 5.06 | 0.00 | - | 2 | 0 |
| 183.50 | 0.00 | - | 5 | 0 | 500.00 | 5.05 | 0.00 | - | 1 | 0 |
| 169.35 | 0.00 | - | 5 | 0 | 510.00 | 5.33 | 0.00 | - | 10 | 0 |
| 166.15 | 0.00 | - | 5 | 0 | 520.00 | 6.67 | 0.00 | - | 2 | 0 |
| 180.63 | 0.00 | - | 2 | 0 | 525.00 | 6.80 | 0.00 | - | 2 | 0 |
| 159.56 | 0.00 | - | 1 | 0 | 530.00 | 7.65 | 0.00 | - | 1 | 0 |
| 175.40 | 0.00 | - | 2 | 0 | 535.00 | 7.80 | 0.00 | - | 1 | 0 |
| 173.65 | 0.00 | - | 2 | 0 | 540.00 | 8.39 | 0.00 | - | 1 | 0 |
| 92.00 | 0.00 | - | 1 | 58 | 545.00 | 9.58 | 0.00 | - | 4 | 0 |
| 166.14 | 0.00 | - | 4 | 0 | 550.00 | 9.85 | 0.00 | - | 4 | 0 |
| 142.50 | 0.00 | - | 1 | 0 | 555.00 | 10.90 | 0.00 | - | 1 | 0 |
| 134.69 | 0.00 | - | 2 | 0 | 560.00 | 11.98 | 0.00 | - | 1 | 0 |
| 124.15 | 0.00 | - | 3 | 0 | 565.00 | 14.25 | 0.00 | - | 1 | 0 |
| 124.51 | 0.00 | - | 1 | 0 | 570.00 | 13.29 | 0.00 | - | 2 | 0 |
| 140.50 | 0.00 | - | 1 | 0 | 575.00 | 14.30 | 0.00 | - | 1 | 0 |
| 109.93 | 0.00 | - | 1 | 0 | 580.00 | 14.90 | 0.00 | - | 7 | 0 |
| 132.80 | 0.00 | - | 5 | 0 | 585.00 | 15.70 | 0.00 | - | 2 | 0 |
| 109.89 | 0.00 | - | 1 | 0 | 590.00 | 17.15 | 0.00 | - | 3 | 0 |
| 100.64 | 0.00 | - | 2 | 0 | 595.00 | 17.40 | 0.00 | - | 3 | 0 |
| 103.00 | 0.00 | - | 32 | 0 | 600.00 | 19.22 | 0.00 | - | 10 | 0 |
| 102.95 | 0.00 | - | 5 | 0 | 605.00 | 23.70 | 0.00 | - | 6 | 0 |
| 88.95 | 0.00 | - | 1 | 0 | 610.00 | 21.60 | 0.00 | - | 5 | 0 |
| 109.75 | 0.00 | - | 6 | 0 | 615.00 | 24.55 | 0.00 | - | 29 | 0 |
| 83.45 | 0.00 | - | 1 | 0 | 620.00 | 26.10 | 0.00 | - | 2 | 0 |
| 80.00 | 0.00 | - | 24 | 0 | 625.00 | 25.38 | 0.00 | - | 6 | 0 |
| 81.60 | 0.00 | - | 2 | 0 | 630.00 | 27.60 | 0.00 | - | 1 | 0 |
| 80.10 | 0.00 | - | 2 | 0 | 635.00 | 28.60 | 0.00 | - | 1 | 0 |
| 85.55 | 0.00 | - | 3 | 0 | 640.00 | 30.85 | 0.00 | - | 1 | 0 |
| 73.01 | 0.00 | - | 1 | 0 | 645.00 | 35.30 | 0.00 | - | 2 | 0 |
| 68.35 | 0.00 | - | 7 | 0 | 650.00 | 35.25 | 0.00 | - | 3 | 0 |
| 79.00 | 0.00 | - | 2 | 0 | 655.00 | 39.60 | 0.00 | - | 51 | 0 |
| 65.06 | 0.00 | - | 20 | 0 | 660.00 | 41.85 | 0.00 | - | 2 | 0 |
| 60.60 | 0.00 | - | 7 | 0 | 665.00 | 43.90 | 0.00 | - | 7 | 0 |
| 56.51 | 0.00 | - | 24 | 0 | 670.00 | 43.73 | 0.00 | - | 26 | 0 |
| 53.40 | 0.00 | - | 15 | 0 | 675.00 | 48.85 | 0.00 | - | 14 | 0 |
| 51.00 | 0.00 | - | 11 | 0 | 680.00 | 50.25 | 0.00 | - | 9 | 0 |
| 49.50 | 0.00 | - | 22 | 0 | 685.00 | 51.15 | 0.00 | - | 15 | 0 |
| 47.10 | 0.00 | - | 12 | 0 | 690.00 | 58.93 | 0.00 | - | 60 | 0 |
| 44.60 | 0.00 | - | 15 | 0 | 695.00 | 53.00 | 0.00 | - | 60 | 0 |
| 42.00 | 0.00 | - | 37 | 0 | 700.00 | 58.31 | 0.00 | - | 1 | 0 |
| 40.15 | 0.00 | - | 50 | 0 | 705.00 | 62.30 | 0.00 | - | 3 | 0 |
| 35.60 | 0.00 | - | 43 | 0 | 710.00 | 63.85 | 0.00 | - | 2 | 0 |
| 33.65 | 0.00 | - | 3 | 0 | 715.00 | 67.10 | 0.00 | - | 9 | 0 |
| 33.95 | 0.00 | - | 18 | 0 | 720.00 | 69.85 | 0.00 | - | 18 | 0 |
| 29.70 | 0.00 | - | 13 | 0 | 730.00 | 76.80 | 0.00 | - | 24 | 0 |
| 30.36 | 0.00 | - | 3 | 0 | 740.00 | 83.05 | 0.00 | - | 18 | 0 |
| 25.80 | 0.00 | - | 4 | 0 | 750.00 | 90.60 | 0.00 | - | 20 | 0 |
| 20.80 | 0.00 | - | 28 | 0 | 760.00 | 98.85 | 0.00 | - | 4 | 0 |
| 18.05 | 0.00 | - | 1 | 0 | 770.00 | 105.25 | 0.00 | - | 8 | 0 |
| 16.10 | 0.00 | - | 4 | 0 | 780.00 | 113.45 | 0.00 | - | 4 | 0 |
| 13.00 | 0.00 | - | 1 | 0 | 790.00 | 123.20 | 0.00 | - | 2 | 0 |
| 12.90 | 0.00 | - | 5 | 0 | 800.00 | 132.80 | 0.00 | - | 2 | 0 |
| 10.10 | 0.00 | - | 1 | 0 | 810.00 | 118.85 | 0.00 | - | 1 | 0 |
| 10.45 | 0.00 | - | 1 | 0 | 820.00 | 128.25 | 0.00 | - | 5 | 0 |
| 8.05 | 0.00 | - | 3 | 0 | 830.00 | 155.97 | 0.00 | - | 1 | 0 |
| 6.82 | 0.00 | - | 4 | 0 | 840.00 | 200.75 | 0.00 | - | 28 | 0 |
| 5.60 | 0.00 | - | 2 | 0 | 850.00 | 152.70 | 0.00 | - | 15 | 0 |
| 5.35 | 0.00 | - | 11 | 0 | 860.00 | 219.10 | 0.00 | - | 48 | 0 |
| 4.55 | 0.00 | - | 129 | 0 | 870.00 | 207.85 | 0.00 | - | 7 | 0 |
| 4.50 | 0.00 | - | 5 | 0 | 880.00 | 214.75 | 0.00 | - | 3 | 0 |
| 4.00 | 0.00 | - | 9 | 0 | 890.00 | 248.25 | 0.00 | - | 2 | 0 |
| 3.40 | 0.00 | - | 6 | 0 | 900.00 | 203.92 | 0.00 | - | 1 | 0 |
| 2.90 | 0.00 | - | 2 | 0 | 910.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 1 | 0 | 920.00 | 280.25 | 0.00 | - | 2 | 0 |
| 1.84 | 0.00 | - | 1 | 0 | 930.00 | 294.45 | 0.00 | - | 40 | 0 |
| 2.10 | 0.00 | - | 1 | 0 | 940.00 | 260.22 | 0.00 | - | - | 0 |
| 2.58 | 0.00 | - | 2 | 0 | 950.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 0 | 960.00 | 345.76 | 0.00 | - | - | 0 |
| 2.75 | 0.00 | - | 2 | 0 | 970.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 3 | 0 | 980.00 | 295.03 | 0.00 | - | - | 0 |
| 1.70 | 0.00 | - | 8 | 0 | 990.00 | 306.81 | 0.00 | - | 90 | 0 |
| 1.18 | 0.00 | - | 1 | 0 | 1,000.00 | 354.45 | 0.00 | - | 2 | 0 |
| 0.74 | 0.00 | - | 10 | 0 | 1,010.00 | 348.22 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 1 | 0 | 1,020.00 | 339.67 | 0.00 | - | - | 0 |
| 5.25 | 0.00 | - | - | 1 | 1,030.00 | 345.34 | 0.00 | - | - | 0 |
| 1.04 | 0.00 | - | 2 | 8 | 1,040.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 2 | 0 | 1,050.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 1,060.00 | - | - | - | - | - |
| 3.67 | 0.00 | - | 4 | 12 | 1,070.00 | 392.12 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 11 | 0 | 1,080.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 12 | 1,090.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 0 | 1,100.00 | 478.51 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 10 | 0 | 1,110.00 | - | - | - | - | - |
