Marchés français ouverture 3 h 26 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
17 janvier 2025
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
637.78-2.70-0.42%27435.000.010.00-11,028
426.070.00-9210.000.010.00-1001,262
421.480.00-3015.000.020.00-30631
660.710.00-12520.000.010.00-5961,057
656.200.00-1325.000.010.00-2211
627.590.00-1730.000.010.00-100749
255.800.00-1135.000.020.00-5750
612.300.00-1340.000.010.00-77671
358.750.00-1445.000.010.00-2046
511.230.00-22050.000.010.00-1266
593.160.00-11460.000.020.00-4339
544.310.00-11370.000.010.00-1401
505.210.00-21180.000.020.00-170
194.430.00-31190.000.04+0.02+100.00%6213
154.310.00-22195.000.840.00-236
568.050.00-6186100.000.050.00-1434
177.640.00-110105.000.080.00-566
239.050.00-216110.000.150.00-168
204.350.00-27115.000.700.00-116
450.260.00-116120.000.030.00-13,865
364.050.00-223125.000.120.00-20292
529.000.00-121130.000.140.00-2078
255.280.00-1017135.000.140.00-10124
337.650.00-125140.000.140.00-260
246.460.00-108145.000.160.00-249
335.000.00-5220150.000.090.00-11,717
459.300.00-2332155.000.310.00-6118
322.950.00-413160.000.16+0.01+6.67%202,852
219.200.00-142165.000.140.00-508839
397.000.00-417170.000.210.00-79709
212.900.00-260159175.000.25+0.05+25.00%152651
243.550.00-215180.000.250.00-28318
212.660.00-1012185.000.280.00-1882
464.980.00-2421190.000.43+0.15+53.57%121,773
465.940.00-2026195.000.270.00-1205
453.370.00-1822200.000.29+0.04+16.00%471,725
431.940.00-20210.000.280.00-10711
429.91+157.41+57.77%196220.000.350.00-5924
399.000.00-2504230.000.340.00-37997
409.370.00-1158240.000.450.00-251,393
398.270.00-130250.000.430.00-41,717
402.000.00-1240260.000.580.00-4788
398.000.00-1252270.000.81+0.21+35.00%10575
296.000.00-1345280.000.880.00-11,577
386.590.00-1269290.000.810.00-21,168
350.00-20.00-5.41%1949300.000.86+0.13+17.81%23,731
341.350.00-2186310.001.030.00-11,133
347.200.00-1341320.001.200.00-12,780
373.490.00-1465330.001.08-0.22-16.92%11,396
345.900.00-1264340.001.20-0.20-14.29%2718
310.120.00-1410350.001.59-0.19-10.67%11,805
304.870.00-2318360.001.68-0.53-23.98%21,327
319.250.00-2362370.001.950.00-1880
273.890.00-1261380.002.35+0.13+5.86%111,007
302.650.00-4633390.002.27-0.50-18.05%10982
257.90-7.10-2.68%101,642400.002.92+0.02+0.69%283,492
249.05-32.60-11.57%13725410.003.45+0.08+2.37%15687
240.20-38.16-13.71%16642420.003.790.00-32,301
231.05-44.40-16.12%16572430.004.60+0.40+9.52%51,914
221.45-10.60-4.57%22733440.005.10+0.31+6.47%21,338
211.50-4.35-2.02%454751450.006.10+0.20+3.39%201,848
203.15+0.02+0.01%24378460.006.80-0.03-0.44%16698
194.16-2.94-1.49%61522470.008.10+1.03+14.57%1,2951,875
185.66-3.34-1.77%26880480.009.65+0.80+9.04%18869
178.05-3.55-1.95%26356490.0010.32+0.02+0.19%81,558
168.88-2.57-1.50%202,371500.0011.90+0.75+6.73%2333,689
161.20-2.80-1.71%7483510.0013.20+0.35+2.72%1551,792
152.95-4.40-2.80%8281520.0014.98+0.04+0.27%6908
149.800.00-41332530.0017.20+0.55+3.30%121,095
138.15-2.60-1.85%2326540.0020.06+1.02+5.36%4629
131.35-4.65-3.42%631,603550.0023.76+2.18+10.10%2201,822
124.35-4.69-3.63%7927560.0024.00-1.35-5.33%2516
114.50-7.45-6.11%2686570.0026.75-0.06-0.22%43503
113.600.00-21323580.0031.63+1.58+5.26%12848
105.50-25.85-19.68%5461590.0037.90+4.26+12.66%6661,211
95.60-5.23-5.19%861,578600.0038.86+2.05+5.57%40887
93.10-1.90-2.00%4236610.0042.35+3.25+8.31%1235
86.50-0.49-0.56%9440620.0050.25+4.00+8.65%16580
81.88-2.82-3.33%14433630.0050.53+0.05+0.10%1169
78.50+1.08+1.39%63765640.0056.98+1.53+2.76%5669
73.00-2.70-3.57%8430645.0058.64+0.24+0.41%10199
71.00-2.60-3.53%621,494650.0060.72+4.72+8.43%731,020
72.150.00-1295655.0062.40+3.79+6.47%877
66.56-1.42-2.09%21,441660.0066.85+1.50+2.30%93315
67.800.00-6163665.0055.070.00-3200
62.04+1.54+2.55%4418670.0068.250.00-392
59.25-3.31-5.29%6146675.0074.40+3.20+4.49%239
57.24-0.73-1.26%2588680.0076.30+2.15+2.90%1220
55.56-1.84-3.21%4104685.0077.400.00-140
53.52+0.16+0.30%15514690.0079.600.00-1138
51.40-0.05-0.10%38257695.0064.970.00-1230
49.80-1.20-2.35%1501,389700.0088.95+9.45+11.89%94260
73.430.00-1263705.0070.650.00-260
45.51-4.06-8.19%11344710.0092.900.00-123
43.500.00-1190715.0076.150.00-129
42.76-2.70-5.94%11301720.0084.600.00-222
41.20-9.08-18.06%3108725.00134.300.00-18
39.50+1.00+2.60%2274730.0090.950.00-437
54.800.00-1178735.00141.600.00-23
35.82-6.13-14.61%116444740.00110.670.00-11
41.250.00-5515745.00172.860.00-46
33.96-0.53-1.54%241,627750.00125.79+8.06+6.85%593
31.850.00-197755.00339.850.00--0
31.93-0.04-0.13%35175760.00133.760.00-6061
31.00-0.88-2.76%3211765.00360.950.00--0
27.78-0.12-0.43%5196770.00140.860.00-566
27.70-0.30-1.07%29230775.00116.450.00-66
27.15+0.95+3.63%2148780.00145.750.00-5059
37.100.00-237785.00211.110.00-20
25.55+0.77+3.11%6156790.00229.850.00-20
22.15-1.05-4.53%178795.00160.430.00-5050
23.00-0.60-2.54%2591,407800.00165.60+0.96+0.58%263
21.90-2.14-8.90%9645805.00170.00-74.60-30.50%20
19.80-1.80-8.33%1101810.00174.15+14.72+9.23%21
19.38-1.52-7.27%2109815.00178.65-41.35-18.80%120
19.45-1.90-8.90%87183820.00182.50+5.85+3.31%25
18.49+1.00+5.72%43253825.00187.00+0.05+0.03%20
18.15-3.15-14.79%1278830.00193.40-23.23-10.72%20
17.20-2.47-12.56%6106835.00197.55+3.25+1.67%41
16.65-2.25-11.90%6112840.00202.05-80.95-28.60%180
18.350.00-225845.00-----
15.10-0.45-2.89%10405850.00273.750.00-40
13.56-2.27-14.34%1285860.00219.60-37.51-14.59%20
13.750.00-1273870.00312.900.00-10
11.50+0.60+5.50%1354880.00256.150.00-12
10.07-8.63-46.15%154890.00304.000.00-10
9.75+0.17+1.77%9258900.00222.200.00-21
10.400.00-1195910.00354.700.00-10
6.900.00-2592920.00-----
9.190.00-1110930.00244.930.00--11
8.000.00-1221940.00288.710.00-153
6.25+0.25+4.17%1235950.00270.950.00-20
6.00+0.32+5.63%11270960.00281.740.00-20
5.05-1.30-20.47%126970.00-----
4.900.00-1100980.00-----
4.38-0.50-10.25%127990.00305.800.00--0
4.25-0.07-1.62%344391,000.00321.620.00-20
3.90-0.75-16.13%1391,010.00333.800.00--0
3.190.00-1621,020.00335.960.00-550
3.20+0.18+5.96%18251,030.00344.650.00--0
2.300.00-1281,040.00354.580.00--0
3.720.00-3231,050.00-----
5.100.00-191,060.00453.650.00-50
2.30-1.85-44.58%1461,070.00454.700.00--0
3.950.00-3241,080.00-----
1.70-0.81-32.27%5321,090.00442.260.00-50
2.10+0.63+42.86%62151,100.00422.190.00-40
1.80+0.18+11.11%303411,110.00454.350.00-60