La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 142,00 -314,07 (-0,64 %)
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
21 février 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 389.45 | 0.00 | - | 4 | 4 | 300.00 | 0.84 | 0.00 | - | 4 | 108 |
| - | - | - | - | - | 310.00 | 0.71 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 320.00 | 1.48 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 330.00 | 1.55 | +0.05 | +3.33% | 2 | 2 |
| - | - | - | - | - | 340.00 | 1.30 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 350.00 | 1.40 | 0.00 | - | - | 2 |
| 357.05 | 0.00 | - | 10 | 14 | 360.00 | 1.64 | 0.00 | - | - | 4 |
| - | - | - | - | - | 370.00 | 2.41 | 0.00 | - | - | 1 |
| - | - | - | - | - | 380.00 | 2.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 390.00 | 2.92 | +0.67 | +29.78% | 9 | 12 |
| 258.55 | 0.00 | - | 4 | 3 | 400.00 | 3.35 | +0.97 | +40.76% | 3 | 7 |
| 238.59 | 0.00 | - | 10 | 10 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 420.00 | 3.77 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 430.00 | 3.35 | 0.00 | - | 1 | 3 |
| 222.60 | 0.00 | - | - | 1 | 440.00 | 3.75 | 0.00 | - | 1 | 22 |
| 251.05 | 0.00 | - | 1 | 2 | 450.00 | 4.90 | 0.00 | - | 2 | 16 |
| 241.89 | 0.00 | - | 1 | 2 | 460.00 | 5.51 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 470.00 | 6.40 | 0.00 | - | 1 | 34 |
| 237.78 | 0.00 | - | 1 | 2 | 480.00 | 9.25 | +2.20 | +31.21% | 10 | 307 |
| 213.90 | 0.00 | - | 5 | 9 | 490.00 | 9.90 | +1.69 | +20.58% | 1 | 329 |
| 203.20 | 0.00 | - | 2 | 4 | 500.00 | 11.30 | +2.00 | +21.51% | 11 | 49 |
| 181.45 | -29.91 | -14.15% | 8 | 2 | 510.00 | 10.55 | 0.00 | - | 5 | 30 |
| 184.75 | 0.00 | - | 2 | 2 | 520.00 | 12.18 | 0.00 | - | 19 | 49 |
| - | - | - | - | - | 530.00 | 11.90 | 0.00 | - | 5 | 16 |
| 168.30 | 0.00 | - | 10 | 16 | 540.00 | 14.55 | 0.00 | - | 1 | 25 |
| 149.25 | +37.20 | +33.20% | 12 | 2 | 550.00 | 20.08 | +4.07 | +25.42% | 3 | 761 |
| - | - | - | - | - | 560.00 | 15.58 | 0.00 | - | 3 | 52 |
| 131.15 | -27.20 | -17.18% | 1 | 18 | 570.00 | 20.75 | 0.00 | - | 1 | 16 |
| 139.95 | 0.00 | - | 2 | 3 | 580.00 | 26.50 | +3.70 | +16.23% | 2 | 47 |
| 117.65 | -12.10 | -9.33% | 14 | 7 | 590.00 | 30.30 | +4.30 | +16.54% | 4 | 29 |
| 111.10 | -12.10 | -9.82% | 4 | 26 | 600.00 | 32.26 | +4.01 | +14.19% | 5 | 99 |
| 118.15 | 0.00 | - | 1 | 9 | 610.00 | 35.60 | +5.20 | +17.11% | 2 | 58 |
| 109.40 | 0.00 | - | 1 | 7 | 620.00 | 33.22 | 0.00 | - | 7 | 40 |
| 113.70 | 0.00 | - | 19 | 32 | 630.00 | 36.85 | 0.00 | - | 5 | 53 |
| 86.61 | -20.94 | -19.47% | 4 | 21 | 640.00 | 40.20 | 0.00 | - | 80 | 143 |
| 80.10 | -23.40 | -22.61% | 8 | 44 | 650.00 | 52.06 | +6.76 | +14.92% | 1 | 42 |
| 77.60 | -5.25 | -6.34% | 11 | 40 | 660.00 | 49.50 | 0.00 | - | 3 | 16 |
| 77.30 | 0.00 | - | 3 | 48 | 670.00 | 60.00 | +8.50 | +16.50% | 3 | 23 |
| 75.65 | 0.00 | - | 11 | 435 | 680.00 | 58.20 | 0.00 | - | 1 | 122 |
| 61.20 | -9.00 | -12.82% | 4 | 34 | 690.00 | 62.15 | 0.00 | - | 3 | 71 |
| 56.21 | -9.44 | -14.38% | 12 | 98 | 700.00 | 68.84 | 0.00 | - | 1 | 39 |
| 58.00 | 0.00 | - | 9 | 125 | 710.00 | 84.30 | +12.75 | +17.82% | 1 | 47 |
| 48.50 | -8.00 | -14.16% | 10 | 93 | 720.00 | 69.45 | 0.00 | - | 6 | 68 |
| 50.05 | 0.00 | - | 6 | 48 | 730.00 | 72.35 | 0.00 | - | 33 | 35 |
| 41.52 | -5.53 | -11.75% | 2 | 34 | 740.00 | - | - | - | - | - |
| 38.22 | -5.38 | -12.34% | 4 | 56 | 750.00 | 88.10 | 0.00 | - | - | 1 |
| 41.10 | 0.00 | - | 1 | 101 | 760.00 | - | - | - | - | - |
| 32.77 | -6.58 | -16.72% | 1 | 385 | 770.00 | 96.64 | 0.00 | - | - | 3 |
| 30.12 | -5.28 | -14.92% | 1 | 86 | 780.00 | 109.50 | 0.00 | - | 1 | 2 |
| 32.61 | 0.00 | - | 1 | 132 | 790.00 | 118.35 | 0.00 | - | 13 | 18 |
| 25.60 | -4.16 | -13.98% | 1 | 148 | 800.00 | 124.00 | 0.00 | - | 1 | 1 |
| 27.10 | 0.00 | - | 1 | 19 | 810.00 | 128.45 | 0.00 | - | - | 20 |
| 20.90 | -2.95 | -12.37% | 79 | 268 | 820.00 | 132.01 | 0.00 | - | - | 1 |
| 26.10 | 0.00 | - | 21 | 135 | 830.00 | - | - | - | - | - |
| 20.95 | 0.00 | - | 4 | 119 | 840.00 | 165.80 | 0.00 | - | 2 | 1 |
| 15.90 | -3.00 | -15.87% | 2 | 191 | 850.00 | 160.58 | 0.00 | - | - | 2 |
| 14.95 | -0.90 | -5.68% | 6 | 45 | 860.00 | 169.03 | 0.00 | - | 2 | 1 |
| 16.10 | 0.00 | - | 1 | 23 | 870.00 | - | - | - | - | - |
| 12.33 | 0.00 | - | 5 | 19 | 880.00 | 186.35 | 0.00 | - | - | 1 |
| 11.25 | -2.27 | -16.79% | 3 | 272 | 890.00 | - | - | - | - | - |
| 17.95 | 0.00 | - | 11 | 21 | 900.00 | 209.50 | 0.00 | - | - | 5 |
| - | - | - | - | - | 910.00 | 213.20 | 0.00 | - | - | 0 |
| 8.70 | -1.60 | -15.53% | 1 | 9 | 920.00 | - | - | - | - | - |
| 9.40 | 0.00 | - | 5 | 4 | 930.00 | 231.63 | 0.00 | - | - | 0 |
| 7.70 | -0.80 | -9.41% | 2 | 17 | 940.00 | - | - | - | - | - |
| 7.65 | 0.00 | - | 40 | 38 | 950.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 44 | 9 | 960.00 | - | - | - | - | - |
| 6.35 | 0.00 | - | 2 | 3 | 970.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 18 | 19 | 980.00 | - | - | - | - | - |
| 3.64 | 0.00 | - | 2 | 2 | 990.00 | - | - | - | - | - |
| 4.15 | 0.00 | - | 1 | 10 | 1,000.00 | 301.97 | 0.00 | - | - | 0 |
| 5.40 | 0.00 | - | - | 2 | 1,020.00 | - | - | - | - | - |
| 3.87 | 0.00 | - | 1 | 31 | 1,040.00 | - | - | - | - | - |
| 3.17 | 0.00 | - | 1 | 5 | 1,060.00 | - | - | - | - | - |
