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
48 735,27 +463,89 (+0,96 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 484.68 | 0.00 | - | 1 | 6 | 180.00 | 0.40 | 0.00 | - | 1 | 377 |
| 396.00 | 0.00 | - | 3 | 4 | 185.00 | 1.50 | 0.00 | - | 14 | 12 |
| 468.78 | 0.00 | - | 1 | 3 | 190.00 | 3.20 | 0.00 | - | 1 | 36 |
| 391.00 | 0.00 | - | 1 | 1 | 195.00 | 4.85 | 0.00 | - | 4 | 3 |
| 515.00 | 0.00 | - | 1 | 16 | 200.00 | 0.42 | 0.00 | - | 1 | 47 |
| 420.16 | 0.00 | - | 1 | 1 | 210.00 | 1.13 | 0.00 | - | 5 | 2,144 |
| - | - | - | - | - | 220.00 | 1.40 | 0.00 | - | 22 | 54 |
| 250.50 | 0.00 | - | 2 | 1 | 230.00 | 1.80 | 0.00 | - | 4 | 57 |
| 334.00 | 0.00 | - | - | 2 | 240.00 | 1.39 | 0.00 | - | 1 | 78 |
| 419.40 | 0.00 | - | 3 | 5 | 250.00 | 1.20 | -0.18 | -13.04% | 2 | 1,862 |
| 442.00 | 0.00 | - | 1 | 6 | 260.00 | 2.00 | 0.00 | - | 1 | 148 |
| 378.50 | 0.00 | - | 1 | 14 | 270.00 | 3.90 | 0.00 | - | 2 | 12 |
| 415.75 | 0.00 | - | 4 | 34 | 280.00 | 3.85 | 0.00 | - | 5 | 85 |
| 334.00 | 0.00 | - | 1 | 3 | 290.00 | 2.60 | 0.00 | - | 6 | 110 |
| 359.47 | 0.00 | - | 2 | 13 | 300.00 | 3.85 | 0.00 | - | 4 | 287 |
| 388.33 | 0.00 | - | 2 | 45 | 310.00 | 2.77 | 0.00 | - | 20 | 113 |
| 377.70 | 0.00 | - | 2 | 58 | 320.00 | 2.57 | 0.00 | - | 1 | 218 |
| 368.08 | 0.00 | - | 3 | 21 | 330.00 | 4.50 | 0.00 | - | 1 | 61 |
| 359.30 | 0.00 | - | 14 | 21 | 340.00 | 6.95 | 0.00 | - | 1 | 346 |
| 312.31 | 0.00 | - | 1 | 31 | 350.00 | 4.76 | 0.00 | - | 1 | 1,624 |
| 280.83 | 0.00 | - | 1 | 18 | 360.00 | 5.15 | +1.14 | +28.43% | 2 | 273 |
| 324.08 | +43.41 | +15.47% | 7 | 30 | 370.00 | 6.75 | 0.00 | - | 2 | 211 |
| 273.90 | 0.00 | - | 60 | 92 | 380.00 | 6.30 | +0.19 | +3.11% | 1 | 190 |
| 279.59 | 0.00 | - | 1 | 136 | 390.00 | 7.00 | +0.80 | +12.90% | 1 | 760 |
| 321.40 | 0.00 | - | 3 | 82 | 400.00 | 7.65 | +2.25 | +41.67% | 7 | 818 |
| 269.30 | 0.00 | - | 14 | 36 | 410.00 | 7.25 | 0.00 | - | 1 | 812 |
| 284.10 | 0.00 | - | 2 | 23 | 420.00 | 9.70 | +2.10 | +27.63% | 4 | 482 |
| 273.22 | 0.00 | - | 1 | 57 | 430.00 | 10.75 | +2.10 | +24.28% | 7 | 795 |
| 266.65 | 0.00 | - | 2 | 145 | 440.00 | 9.55 | 0.00 | - | 12 | 557 |
| 181.01 | 0.00 | - | 1 | 97 | 450.00 | 13.20 | +2.30 | +21.10% | 10 | 1,149 |
| 249.35 | 0.00 | - | 2 | 94 | 460.00 | 14.20 | +1.67 | +13.33% | 3 | 204 |
| 203.80 | 0.00 | - | 2 | 48 | 470.00 | 12.85 | 0.00 | - | 2 | 92 |
| 212.00 | 0.00 | - | 1 | 168 | 480.00 | 14.63 | 0.00 | - | 29 | 498 |
| 226.70 | 0.00 | - | 1 | 106 | 490.00 | 15.77 | 0.00 | - | 1 | 222 |
| 219.90 | 0.00 | - | 1 | 94 | 500.00 | 18.00 | 0.00 | - | 5 | 693 |
| 196.99 | -23.66 | -10.72% | 2 | 39 | 510.00 | 22.33 | +5.36 | +31.59% | 1 | 275 |
| 189.01 | -27.58 | -12.73% | 1 | 261 | 520.00 | 21.50 | 0.00 | - | 2 | 604 |
| 196.70 | 0.00 | - | 2 | 101 | 530.00 | 24.80 | 0.00 | - | 5 | 293 |
| 193.10 | 0.00 | - | 1 | 162 | 540.00 | 24.50 | 0.00 | - | 16 | 223 |
| 165.50 | -26.00 | -13.58% | 6 | 212 | 550.00 | 30.50 | +1.95 | +6.83% | 1 | 314 |
| 158.55 | -29.10 | -15.51% | 1 | 61 | 560.00 | 35.10 | +4.32 | +14.04% | 1 | 307 |
| 153.83 | -9.92 | -6.06% | 1 | 438 | 570.00 | 29.45 | 0.00 | - | 1 | 266 |
| 159.02 | 0.00 | - | 1 | 126 | 580.00 | 31.50 | 0.00 | - | 1 | 160 |
| 159.15 | 0.00 | - | 1 | 140 | 590.00 | 34.20 | 0.00 | - | 4 | 118 |
| 142.25 | 0.00 | - | 1 | 359 | 600.00 | 47.25 | +6.05 | +14.68% | 10 | 645 |
| 126.99 | -18.81 | -12.90% | 1 | 255 | 610.00 | 51.30 | +5.90 | +13.00% | 2 | 331 |
| 121.00 | -9.14 | -7.02% | 2 | 174 | 620.00 | 55.15 | +6.90 | +14.30% | 4 | 396 |
| 139.00 | 0.00 | - | 1 | 248 | 630.00 | 59.25 | +6.20 | +11.69% | 2 | 74 |
| 110.28 | -7.94 | -6.72% | 56 | 402 | 640.00 | 64.00 | +8.25 | +14.80% | 3 | 65 |
| 104.80 | -9.20 | -8.07% | 2 | 534 | 650.00 | 68.05 | +5.85 | +9.41% | 11 | 438 |
| 100.02 | -25.83 | -20.52% | 3 | 480 | 660.00 | 72.15 | +6.55 | +9.98% | 3 | 236 |
| 90.10 | -8.49 | -8.61% | 3 | 286 | 680.00 | 82.58 | +6.28 | +8.23% | 17 | 124 |
| 81.13 | -8.55 | -9.53% | 5 | 513 | 700.00 | 93.65 | +7.95 | +9.28% | 8 | 139 |
| 71.70 | -9.30 | -11.48% | 2 | 496 | 720.00 | 104.90 | +10.00 | +10.54% | 2 | 21 |
| 63.65 | -8.85 | -12.21% | 7 | 527 | 740.00 | 96.75 | 0.00 | - | 8 | 58 |
| 57.10 | -6.45 | -10.15% | 49 | 177 | 760.00 | 108.35 | 0.00 | - | 12 | 13 |
| 50.40 | -6.30 | -11.11% | 5 | 166 | 780.00 | 130.18 | 0.00 | - | 12 | 13 |
| 45.10 | -7.04 | -13.50% | 14 | 784 | 800.00 | 146.14 | 0.00 | - | 2 | 23 |
| 39.85 | -5.25 | -11.64% | 5 | 203 | 820.00 | 147.15 | 0.00 | - | 2 | 13 |
| 35.25 | -4.55 | -11.43% | 5 | 373 | 840.00 | 165.70 | 0.00 | - | 2 | 21 |
| 34.85 | 0.00 | - | 2 | 321 | 860.00 | 174.62 | 0.00 | - | 6 | 7 |
| 27.90 | -3.28 | -10.52% | 2 | 561 | 880.00 | 210.00 | 0.00 | - | 4 | 10 |
| 26.95 | 0.00 | - | 1 | 903 | 900.00 | 213.20 | 0.00 | - | 10 | 10 |
| 25.15 | 0.00 | - | 27 | 186 | 910.00 | 221.50 | 0.00 | - | 2 | 2 |
| 24.35 | 0.00 | - | 3 | 77 | 920.00 | 234.82 | 0.00 | - | 5 | 15 |
| 22.90 | 0.00 | - | 14 | 156 | 930.00 | 266.34 | 0.00 | - | 2 | 1 |
| 22.05 | 0.00 | - | 9 | 60 | 940.00 | 244.51 | 0.00 | - | 6 | 0 |
| 20.25 | 0.00 | - | 6 | 95 | 950.00 | 275.50 | 0.00 | - | 4 | 0 |
| 23.75 | 0.00 | - | 28 | 30 | 960.00 | 263.57 | 0.00 | - | 6 | 0 |
| 20.70 | 0.00 | - | 13 | 135 | 970.00 | 315.18 | 0.00 | - | 2 | 0 |
| 18.88 | 0.00 | - | 1 | 41 | 980.00 | 317.07 | 0.00 | - | 4 | 0 |
| 18.40 | 0.00 | - | 2 | 159 | 990.00 | 318.25 | 0.00 | - | - | 1 |
| 15.00 | 0.00 | - | 2 | 137 | 1,000.00 | 300.80 | 0.00 | - | 2 | 0 |
| 14.30 | 0.00 | - | 1 | 48 | 1,010.00 | 337.67 | 0.00 | - | - | 1 |
| 17.50 | 0.00 | - | 1 | 3 | 1,020.00 | 376.27 | 0.00 | - | 2 | 0 |
| 16.43 | 0.00 | - | 1 | 40 | 1,030.00 | - | - | - | - | - |
| 11.44 | 0.00 | - | 2 | 82 | 1,040.00 | - | - | - | - | - |
| 10.07 | 0.00 | - | 1 | 67 | 1,050.00 | 384.92 | 0.00 | - | 2 | 0 |
| 10.21 | 0.00 | - | 1 | 41 | 1,060.00 | - | - | - | - | - |
| 11.30 | 0.00 | - | 9 | 139 | 1,070.00 | - | - | - | - | - |
| 14.47 | 0.00 | - | 54 | 29 | 1,080.00 | 380.77 | 0.00 | - | - | 0 |
| 7.85 | 0.00 | - | 2 | 15 | 1,090.00 | 406.20 | 0.00 | - | - | 0 |
| 8.05 | 0.00 | - | 1 | 189 | 1,100.00 | 548.07 | 0.00 | - | - | 0 |
| 6.50 | -1.40 | -17.72% | 10 | 705 | 1,110.00 | 465.86 | 0.00 | - | 2 | 0 |
