La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
633,34-9,70 (-1,51 %)
À la clôture : 04:00PM EDT
632,83 -0,51 (-0,08 %)
Échanges après Bourse : 05:36PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achat
19 juillet 2024
Options de vente
Dernier prixVariation% de variationVolumePosition de placePrix d’exerciceDernier prixVariation% de variationVolumePosition de place
591.700.00--3100.000.010.00-18
-----110.000.020.00--10
-----120.000.010.00-2020
549.690.00--0130.000.010.00--21
502.730.00-40140.000.520.00-19
-----150.000.020.00-1010
466.990.00-12200.000.010.00-137
460.000.00--1210.000.010.00--2
459.150.00-12220.000.010.00-364
413.000.00-12230.000.010.00-127
-----240.000.010.00-111
381.33-16.27-4.09%22250.000.020.00-179
393.530.00-11260.000.010.00-25310
377.600.00-10270.000.020.00-183
368.910.00-11275.000.010.00-6222
-----280.000.080.00-1520
-----285.000.010.00--22
353.71-40.48-10.27%11290.000.010.00-1220
357.42-35.00-8.92%21295.00-----
376.600.00-62300.000.020.00-133
379.640.00-21305.000.010.00-346
328.69-11.98-3.52%11310.000.020.00-3202
315.55-62.39-16.51%12315.000.020.00-11
-----320.000.020.00-125
-----325.000.040.00-2021
312.700.00-11330.000.010.00-153270
312.760.00-17335.000.010.00-183188
-----340.000.010.00-1387
303.030.00-23345.000.030.00-250
295.730.00-12350.000.010.00-1206
208.600.00-21355.000.010.00-77336
282.800.00-13360.000.010.00-360432
289.290.00-22365.000.010.00-8238
292.020.00-11370.000.020.00-91210
268.170.00-12375.000.020.00-955
270.730.00-37380.000.010.00-5081
267.600.00-13385.000.020.00-721
244.33-10.49-4.12%418390.000.030.00-750
268.31-25.19-8.58%25395.000.030.00-93144
232.92-9.78-4.03%15193400.000.01-0.03-75.00%131,218
274.370.00-15405.000.01-0.02-66.67%114
230.23-5.20-2.21%212410.000.01-0.03-75.00%2167
254.600.00-12415.000.050.00-517531
222.590.00-626420.000.01-0.08-88.89%386
211.25-4.75-2.20%2135425.000.060.00-46156
213.420.00-24430.000.01-0.10-90.91%3175
195.50-12.50-6.01%229435.000.01-0.13-92.86%495
203.490.00-227440.000.01-0.13-92.86%21312
190.78-11.82-5.83%28445.000.01-0.05-83.33%4331
192.14-5.36-2.71%124450.000.01-0.18-94.74%161987
198.930.00-115455.000.01-0.17-94.44%13188
174.57-9.40-5.11%428460.000.01-0.19-95.00%113304
180.370.00-16465.000.01-0.25-96.15%102265
163.53-27.24-14.28%17470.000.01-0.30-96.77%364836
158.28-11.19-6.60%131475.000.01-0.33-97.06%115836
157.35-6.09-3.73%117480.000.01-0.34-97.14%159827
156.34-39.31-20.09%613485.000.01-0.39-97.50%274528
147.30-6.08-3.96%322490.000.01-0.44-97.78%3371,155
148.45+0.15+0.10%212495.000.01-0.55-98.21%417669
135.29-8.29-5.77%2769500.000.02-0.63-96.92%8837,319
129.75-10.80-7.68%222505.000.01-0.74-98.67%78807
122.38-13.51-9.94%753510.000.01-0.79-98.75%46794
117.93-10.55-8.21%1646515.000.01-0.99-99.00%178553
124.310.00-138520.000.01-1.17-99.15%7443,410
148.39+28.87+24.15%120525.000.01-1.24-99.20%94935
104.00-10.41-9.10%219530.000.01-1.46-99.32%4111,344
111.25+0.48+0.43%424535.000.01-1.55-99.36%6911,203
103.86-2.88-2.70%142540.000.01-1.82-99.45%3861,668
88.00-12.29-12.25%1479545.000.01-2.04-99.51%3241,491
82.97-12.78-13.35%209332550.000.01-2.39-99.58%1,5985,038
96.80-7.20-6.92%28206555.000.01-3.34-99.70%3661,551
72.97-13.02-15.14%86675560.000.01-3.39-99.71%1,3651,875
74.80-7.87-9.52%32536565.000.01-3.92-99.75%657989
60.10-16.90-21.95%63766570.000.01-4.69-99.79%7172,820
61.94-11.37-15.51%184305575.000.01-5.32-99.81%1,2762,789
52.93-16.32-23.57%225501580.000.01-6.22-99.84%1,7373,949
49.21-17.12-25.81%52197585.000.02-7.19-99.72%6321,379
42.99-18.02-29.54%209604590.000.01-8.05-99.88%2,4352,249
41.60-16.89-28.88%193249595.000.06-9.53-99.37%9031,796
31.86-22.04-40.89%214513600.000.02-10.87-99.82%6,3015,835
26.76-23.44-46.69%12214605.000.01-12.13-99.92%2,2862,554
22.01-25.33-53.51%303573610.000.01-14.23-99.93%4,9052,879
15.07-28.59-65.48%1051,206615.000.01-15.28-99.93%5,0761,643
13.50-27.20-66.83%3051,049620.000.01-18.12-99.94%8,9032,777
7.22-30.78-81.00%224375625.000.02-20.31-99.90%10,9693,972
4.05-31.58-88.63%1,426687630.000.02-23.33-99.91%14,4913,182
0.07-32.51-99.79%5,230829635.002.07-22.76-91.66%10,0811,622
0.01-30.03-99.97%7,970994640.006.00-20.75-77.57%8,4502,470
0.01-27.94-99.96%9,5101,396645.0011.59-17.91-60.71%4,0921,233
0.01-25.41-99.96%12,6552,416650.0017.50-14.79-45.80%4,7332,604
0.01-23.31-99.96%7,7932,437655.0021.34-13.84-39.34%962844
0.01-22.65-99.96%2,158355657.5025.00-10.40-29.38%361289
0.01-20.99-99.95%8,4042,491660.0026.00-12.00-31.58%927786
0.01-20.02-99.95%1,708462662.5030.97-8.28-21.10%223202
0.01-18.99-99.95%2,665920665.0032.00-9.55-22.98%566482
0.02-18.13-99.89%1,468657667.5035.89-6.06-14.45%202375
0.01-17.24-99.94%4,8691,550670.0039.67-4.26-9.70%1,101988
0.01-16.19-99.94%1,415584672.5042.31-2.76-6.12%204153
0.01-15.29-99.93%4,4841,106675.0040.19-5.34-11.73%402492
0.01-14.50-99.93%898364677.5040.83-7.22-15.03%36578
0.01-13.81-99.93%5,6093,040680.0047.05-4.84-9.33%379620
0.01-13.57-99.93%1,449372682.5050.12+0.54+1.09%14155
0.01-12.05-99.92%2,3061,443685.0051.42-3.08-5.65%83475
0.01-11.39-99.91%218443687.5046.73-8.72-15.73%2142
0.01-10.76-99.91%4,5432,046690.0053.81-2.86-5.05%68419
0.01-9.52-99.90%733599692.5057.23-2.77-4.62%1147
0.01-9.78-99.90%4,8531,053695.0059.42-1.10-1.82%10132
0.01-8.52-99.88%10,6366,510700.0066.83+2.07+3.20%63145
0.01-7.33-99.86%1,6531,235705.0072.67+4.76+7.01%587
0.01-6.54-99.85%2,3382,300710.0069.07-4.15-5.67%6581
0.02-5.78-99.66%8181,165715.0069.82-6.29-8.26%111
0.01-4.98-99.80%1,5662,114720.0087.68+6.33+7.78%313
0.01-4.20-99.76%7983,167725.0063.65-13.67-17.68%119
0.01-3.79-99.74%7861,440730.0093.69+14.09+17.70%1229
0.01-3.31-99.70%572820735.0094.220.00-419
0.01-2.99-99.67%1,5812,910740.0098.800.00-43
0.01-2.94-99.66%8481,205745.00101.71+34.98+52.42%117
0.01-2.04-99.51%1,4704,414750.00114.00+5.55+5.12%731
0.01-1.98-99.50%333687755.00101.690.00-21
0.01-1.56-99.36%5701,320760.00113.220.00-510
0.01-1.29-99.23%447875765.00117.870.00-514
0.01-1.05-99.06%4631,329770.00130.90+15.21+13.15%18
0.01-0.94-98.95%2021,224775.0094.450.00--6
0.01-1.00-99.01%5561,614780.00126.710.00-23
0.01-0.69-98.57%482717785.00106.000.00-115
0.01-0.59-98.33%4401,311790.00136.450.00-10457
0.01-0.54-98.18%54419795.00144.700.00-146
0.01-0.41-97.62%7923,404800.00169.32+13.14+8.41%1312
0.01-0.34-97.14%94436805.00150.450.00-61
0.01-0.30-96.77%40903810.00179.46+23.36+14.96%21
0.01-0.28-96.55%42432815.00-----
0.01-0.19-95.00%94718820.00128.910.00-10
0.01-0.13-92.86%146511825.00-----
0.01-0.10-90.91%51513830.00212.850.00-20
0.01-0.07-87.50%10287835.00-----
0.01-0.10-90.91%21528840.00-----
0.01-0.08-88.89%11199845.00-----
0.01-0.10-90.91%240935850.00229.220.00-40
0.01-0.06-85.71%9114855.00-----
0.01-0.04-80.00%888860.00249.640.00--0
0.050.00-135223865.00212.220.00--0
0.01-0.03-75.00%24344870.00215.410.00--0
0.01-0.02-66.67%192875.00-----
0.01-0.01-50.00%29441880.00225.570.00-40
0.01-0.01-50.00%1085885.00230.740.00--0
0.01-0.33-97.06%65382890.00235.680.00-400
0.080.00-211895.00-----
0.01-0.01-50.00%181,202900.00245.520.00-20
0.010.00-2128905.00-----
0.030.00-16267910.00-----
0.040.00-2525915.00-----
0.010.00-1193920.00-----
0.010.00-25122925.00-----
0.010.00-304318930.00295.100.00--0
0.010.00-126935.00-----
0.010.00-250287940.00-----
0.010.00-280294950.00329.170.00--0
0.010.00-233960.00-----
0.040.00-28970.00-----
0.010.00-2846980.00376.200.00-20
0.010.00-1587990.00-----
0.010.00-113881,000.00382.350.00-20
0.030.00-191,010.00-----
0.100.00-1211,020.00-----
0.010.00-30321,030.00-----
0.010.00-10111,040.00-----
0.010.00-14271,050.00-----
0.010.00-41541,060.00-----
0.010.00-311,070.00-----
0.010.00-151,080.00426.250.00--2
0.010.00-1581,090.00-----
0.010.00-791341,100.00-----
0.010.00-1008411,110.00486.420.00--0