La bourse ferme dans 6 h 40 min
CAC 40
8 140,78 +65,10 (+0,81 %) Euro Stoxx 50
5 043,38 +27,28 (+0,54 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0747 -0,0012 (-0,11 %) Gold future
2 314,70 -9,50 (-0,41 %) Bitcoin EUR
57 837,99 -1 403,97 (-2,37 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achat
17 mai 2024
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 557.05 | 0.00 | - | 30 | 0 | 5.00 | - | - | - | - | - |
| 555.00 | 0.00 | - | - | 0 | 10.00 | - | - | - | - | - |
| 549.85 | 0.00 | - | 2 | 0 | 15.00 | - | - | - | - | - |
| 603.15 | 0.00 | - | - | 1 | 20.00 | - | - | - | - | - |
| - | - | - | - | - | 25.00 | 0.01 | 0.00 | - | 1 | 1 |
| 540.70 | 0.00 | - | 2 | 1 | 30.00 | - | - | - | - | - |
| 573.59 | 0.00 | - | - | 1 | 50.00 | - | - | - | - | - |
| 547.08 | 0.00 | - | - | 0 | 85.00 | - | - | - | - | - |
| 373.95 | 0.00 | - | - | 4 | 100.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 120.00 | 0.06 | 0.00 | - | - | 1 |
| - | - | - | - | - | 125.00 | 0.19 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 130.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 135.00 | 0.02 | 0.00 | - | 3 | 243 |
| - | - | - | - | - | 140.00 | 0.06 | 0.00 | - | - | 240 |
| 461.00 | 0.00 | - | 1 | 2 | 150.00 | 0.02 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 155.00 | 0.13 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 160.00 | 0.14 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 165.00 | 0.02 | 0.00 | - | 282 | 0 |
| 397.36 | 0.00 | - | - | 0 | 170.00 | 0.13 | 0.00 | - | 5 | 2 |
| 387.36 | 0.00 | - | 4 | 0 | 180.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 185.00 | 0.03 | 0.00 | - | 2 | 7 |
| 226.85 | 0.00 | - | - | 0 | 190.00 | 0.19 | 0.00 | - | - | 1 |
| 297.73 | 0.00 | - | 3 | 4 | 195.00 | 0.07 | 0.00 | - | - | 1 |
| 420.83 | 0.00 | - | 1 | 0 | 200.00 | 0.02 | 0.00 | - | 1 | 32 |
| 212.95 | 0.00 | - | - | 1 | 205.00 | 0.06 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 210.00 | 0.07 | 0.00 | - | 60 | 29 |
| - | - | - | - | - | 215.00 | 0.10 | 0.00 | - | 1 | 0 |
| 333.04 | 0.00 | - | 1 | 0 | 220.00 | 0.03 | 0.00 | - | 175 | 0 |
| 332.71 | 0.00 | - | 1 | 0 | 225.00 | 0.01 | 0.00 | - | 1 | 0 |
| 375.75 | 0.00 | - | 1 | 0 | 230.00 | 0.01 | 0.00 | - | 5 | 0 |
| 184.58 | 0.00 | - | - | 4 | 235.00 | 0.08 | 0.00 | - | 1 | 13 |
| 353.00 | 0.00 | - | 1 | 1 | 240.00 | 0.15 | 0.00 | - | 1 | 103 |
| - | - | - | - | - | 245.00 | 0.01 | 0.00 | - | 1 | 0 |
| 355.70 | 0.00 | - | 2 | 0 | 250.00 | 0.01 | 0.00 | - | 14 | 0 |
| 292.02 | 0.00 | - | 2 | 0 | 255.00 | 0.11 | 0.00 | - | 2 | 3 |
| 299.54 | 0.00 | - | 37 | 23 | 260.00 | 0.85 | 0.00 | - | 6 | 26 |
| 332.72 | 0.00 | - | 2 | 9 | 265.00 | 0.13 | 0.00 | - | 2 | 6 |
| 335.89 | 0.00 | - | 1 | 0 | 270.00 | 0.17 | 0.00 | - | 1 | 54 |
| 283.41 | 0.00 | - | 20 | 0 | 275.00 | 0.01 | 0.00 | - | 20 | 0 |
| 278.36 | 0.00 | - | 10 | 0 | 280.00 | 0.03 | 0.00 | - | 38 | 0 |
| 214.04 | 0.00 | - | 1 | 2 | 285.00 | 0.05 | 0.00 | - | 1 | 0 |
| 268.72 | 0.00 | - | 9 | 0 | 290.00 | 0.03 | 0.00 | - | 1 | 0 |
| 167.60 | 0.00 | - | 1 | 18 | 295.00 | 0.10 | 0.00 | - | 2 | 86 |
| 314.82 | 0.00 | - | 2 | 12 | 300.00 | 0.01 | 0.00 | - | 1 | 0 |
| 145.50 | 0.00 | - | 1 | 18 | 305.00 | 0.43 | 0.00 | - | 5 | 30 |
| 264.82 | 0.00 | - | 1 | 0 | 310.00 | 0.01 | 0.00 | - | 7 | 0 |
| 258.25 | 0.00 | - | 2 | 0 | 315.00 | 0.01 | 0.00 | - | 1 | 0 |
| 227.19 | 0.00 | - | 2 | 0 | 320.00 | 0.01 | 0.00 | - | 1 | 0 |
| 246.50 | 0.00 | - | 30 | 20 | 325.00 | 0.01 | 0.00 | - | 5 | 0 |
| 234.64 | 0.00 | - | 1 | 0 | 330.00 | 0.01 | 0.00 | - | 9 | 0 |
| 278.78 | 0.00 | - | 1 | 41 | 335.00 | 0.09 | 0.00 | - | 2 | 0 |
| 148.43 | 0.00 | - | 5 | 23 | 340.00 | 0.02 | 0.00 | - | 1 | 0 |
| 292.68 | 0.00 | - | 2 | 32 | 345.00 | 0.02 | 0.00 | - | 1 | 0 |
| 209.27 | 0.00 | - | 2 | 0 | 350.00 | 0.01 | 0.00 | - | 2 | 0 |
| 200.43 | 0.00 | - | 2 | 0 | 355.00 | 0.02 | 0.00 | - | 12 | 0 |
| 253.28 | 0.00 | - | 1 | 43 | 360.00 | 0.03 | 0.00 | - | 2 | 0 |
| 208.30 | 0.00 | - | 1 | 20 | 365.00 | 0.07 | 0.00 | - | 20 | 0 |
| 207.58 | 0.00 | - | 3 | 0 | 370.00 | 0.05 | 0.00 | - | 5 | 0 |
| 224.02 | 0.00 | - | 1 | 0 | 375.00 | 0.16 | 0.00 | - | 1 | 0 |
| 192.59 | 0.00 | - | 1 | 0 | 380.00 | 0.01 | 0.00 | - | 1 | 0 |
| 177.83 | 0.00 | - | 2 | 0 | 385.00 | 0.03 | 0.00 | - | 3 | 0 |
| 203.04 | 0.00 | - | 3 | 0 | 390.00 | 0.10 | 0.00 | - | 5 | 0 |
| 213.88 | 0.00 | - | 2 | 0 | 395.00 | 0.02 | 0.00 | - | 1 | 0 |
| 180.00 | 0.00 | - | 1 | 0 | 400.00 | 0.06 | 0.00 | - | 2 | 0 |
| 199.93 | 0.00 | - | 1 | 0 | 405.00 | 0.01 | 0.00 | - | 2 | 0 |
| 195.21 | 0.00 | - | 1 | 0 | 410.00 | 0.06 | 0.00 | - | 2 | 0 |
| 190.29 | 0.00 | - | 15 | 0 | 415.00 | 0.02 | 0.00 | - | 10 | 0 |
| 159.30 | 0.00 | - | 1 | 0 | 420.00 | 0.03 | 0.00 | - | 2 | 0 |
| 174.52 | 0.00 | - | 1 | 0 | 425.00 | 0.08 | 0.00 | - | 3 | 0 |
| 132.37 | 0.00 | - | 1 | 0 | 430.00 | 0.04 | 0.00 | - | 2 | 0 |
| 147.65 | 0.00 | - | 1 | 0 | 435.00 | 0.05 | 0.00 | - | 10 | 0 |
| 165.11 | 0.00 | - | 2 | 0 | 440.00 | 0.08 | 0.00 | - | 1 | 0 |
| 117.57 | 0.00 | - | 4 | 0 | 445.00 | 0.08 | 0.00 | - | 10 | 0 |
| 147.90 | 0.00 | - | 1 | 0 | 450.00 | 0.05 | 0.00 | - | 31 | 0 |
| 181.94 | 0.00 | - | 2 | 19 | 455.00 | 0.05 | 0.00 | - | 1 | 0 |
| 136.55 | 0.00 | - | 17 | 0 | 460.00 | 0.05 | 0.00 | - | 3 | 0 |
| 91.82 | 0.00 | - | 560 | 0 | 465.00 | 0.07 | 0.00 | - | 1 | 0 |
| 85.59 | 0.00 | - | 10 | 0 | 470.00 | 0.07 | 0.00 | - | 23 | 0 |
| 130.79 | 0.00 | - | 1 | 0 | 475.00 | 0.09 | 0.00 | - | 2 | 0 |
| 114.99 | 0.00 | - | 5 | 0 | 480.00 | 0.08 | 0.00 | - | 8 | 0 |
| 114.40 | 0.00 | - | 3 | 0 | 485.00 | 0.07 | 0.00 | - | 1 | 0 |
| 96.22 | 0.00 | - | 2 | 0 | 490.00 | 0.11 | 0.00 | - | 8 | 0 |
| 66.75 | 0.00 | - | 2 | 0 | 495.00 | 0.05 | 0.00 | - | 76 | 0 |
| 105.28 | 0.00 | - | 10 | 0 | 500.00 | 0.15 | 0.00 | - | 170 | 0 |
| 51.67 | 0.00 | - | 2 | 0 | 505.00 | 0.17 | 0.00 | - | 52 | 0 |
| 96.31 | 0.00 | - | 1 | 0 | 510.00 | 0.17 | 0.00 | - | 181 | 0 |
| 70.12 | 0.00 | - | 6 | 0 | 515.00 | 0.17 | 0.00 | - | 92 | 0 |
| 79.75 | 0.00 | - | 1 | 0 | 520.00 | 0.25 | 0.00 | - | 177 | 0 |
| 55.98 | 0.00 | - | 3 | 0 | 525.00 | 0.28 | 0.00 | - | 74 | 0 |
| 74.00 | 0.00 | - | 37 | 0 | 530.00 | 0.31 | 0.00 | - | 224 | 0 |
| 65.15 | 0.00 | - | 7 | 0 | 535.00 | 0.38 | 0.00 | - | 126 | 0 |
| 58.67 | 0.00 | - | 1 | 0 | 540.00 | 0.43 | 0.00 | - | 130 | 0 |
| 58.50 | 0.00 | - | 2 | 0 | 545.00 | 0.56 | 0.00 | - | 73 | 0 |
| 56.61 | 0.00 | - | 51 | 0 | 550.00 | 0.72 | 0.00 | - | 617 | 0 |
| 50.50 | 0.00 | - | 10 | 0 | 555.00 | 0.89 | 0.00 | - | 265 | 0 |
| 47.43 | 0.00 | - | 32 | 0 | 560.00 | 1.11 | 0.00 | - | 505 | 0 |
| 43.25 | 0.00 | - | 38 | 0 | 565.00 | 1.51 | 0.00 | - | 305 | 0 |
| 37.96 | 0.00 | - | 179 | 0 | 570.00 | 1.96 | 0.00 | - | 1,237 | 0 |
| 34.12 | 0.00 | - | 91 | 0 | 575.00 | 2.54 | 0.00 | - | 770 | 0 |
| 29.59 | 0.00 | - | 171 | 0 | 580.00 | 3.20 | 0.00 | - | 748 | 0 |
| 25.90 | 0.00 | - | 176 | 0 | 585.00 | 4.35 | 0.00 | - | 451 | 0 |
| 22.01 | 0.00 | - | 345 | 0 | 590.00 | 5.60 | 0.00 | - | 441 | 0 |
| 18.63 | 0.00 | - | 1,378 | 0 | 595.00 | 7.00 | 0.00 | - | 362 | 0 |
| 15.75 | 0.00 | - | 1,587 | 0 | 600.00 | 9.00 | 0.00 | - | 725 | 0 |
| 12.90 | 0.00 | - | 911 | 0 | 605.00 | 11.40 | 0.00 | - | 482 | 0 |
| 10.40 | 0.00 | - | 1,211 | 0 | 610.00 | 14.00 | 0.00 | - | 267 | 0 |
| 8.40 | 0.00 | - | 693 | 0 | 615.00 | 17.02 | 0.00 | - | 12 | 0 |
| 6.66 | 0.00 | - | 1,379 | 0 | 620.00 | 20.52 | 0.00 | - | 20 | 0 |
| 5.26 | 0.00 | - | 513 | 0 | 625.00 | 24.60 | 0.00 | - | 15 | 0 |
| 4.10 | 0.00 | - | 441 | 0 | 630.00 | 27.73 | 0.00 | - | 9 | 0 |
| 3.13 | 0.00 | - | 271 | 0 | 635.00 | 32.47 | 0.00 | - | 1 | 0 |
| 2.43 | 0.00 | - | 354 | 0 | 640.00 | 36.79 | 0.00 | - | 1 | 0 |
| 1.84 | 0.00 | - | 119 | 0 | 645.00 | 47.00 | 0.00 | - | 1 | 0 |
| 1.32 | 0.00 | - | 1,481 | 0 | 650.00 | 45.05 | 0.00 | - | 57 | 0 |
| 0.96 | 0.00 | - | 143 | 0 | 655.00 | 98.48 | 0.00 | - | 1 | 0 |
| 0.73 | 0.00 | - | 213 | 0 | 660.00 | 54.87 | 0.00 | - | 1 | 0 |
| 0.56 | 0.00 | - | 41 | 0 | 665.00 | 109.29 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | 108 | 0 | 670.00 | 113.10 | 0.00 | - | 50 | 0 |
| 0.35 | 0.00 | - | 46 | 0 | 675.00 | 121.75 | 0.00 | - | 40 | 0 |
| 0.24 | 0.00 | - | 53 | 0 | 680.00 | 123.60 | 0.00 | - | 8 | 0 |
| 0.21 | 0.00 | - | 17 | 0 | 685.00 | 131.11 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 11 | 0 | 690.00 | 81.44 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 10 | 0 | 695.00 | 140.80 | 0.00 | - | 5 | 0 |
| 0.09 | 0.00 | - | 65 | 0 | 700.00 | 146.00 | 0.00 | - | 5 | 0 |
| 0.09 | 0.00 | - | 1 | 0 | 705.00 | 148.12 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 710.00 | 156.55 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 2 | 0 | 715.00 | 90.72 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 3 | 0 | 720.00 | 107.55 | 0.00 | - | 10 | 0 |
| 0.12 | 0.00 | - | 1 | 0 | 725.00 | 120.90 | 0.00 | - | 1 | 2 |
| 0.07 | 0.00 | - | 2 | 0 | 730.00 | 176.05 | 0.00 | - | 11 | 0 |
| 0.13 | 0.00 | - | 1 | 0 | 735.00 | 188.53 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 5 | 0 | 740.00 | 180.31 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 1 | 0 | 745.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 37 | 0 | 750.00 | 125.80 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 755.00 | 126.75 | 0.00 | - | 11 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 760.00 | 204.38 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 765.00 | 205.31 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 2 | 0 | 770.00 | 210.15 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 775.00 | 219.35 | 0.00 | - | 4 | 0 |
| 0.15 | 0.00 | - | 1 | 0 | 780.00 | 154.41 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 1 | 0 | 785.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 0 | 790.00 | 234.37 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 1 | 0 | 795.00 | 170.27 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 800.00 | 247.65 | 0.00 | - | 189 | 0 |
| 0.43 | 0.00 | - | 1 | 0 | 805.00 | 183.12 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 810.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 0 | 815.00 | 255.19 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 1 | 0 | 820.00 | 254.23 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 0 | 825.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 830.00 | 209.31 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 835.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 840.00 | 280.25 | 0.00 | - | 6 | 0 |
| 0.70 | 0.00 | - | 1 | 0 | 845.00 | 268.10 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 15 | 0 | 850.00 | 277.35 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 855.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 860.00 | 302.10 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 1 | 0 | 865.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 4 | 0 | 870.00 | 234.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 875.00 | 246.78 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 4 | 0 | 880.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 4 | 0 | 885.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 890.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 1 | 895.00 | 269.89 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 900.00 | 280.12 | 0.00 | - | 47 | 0 |
| 0.48 | 0.00 | - | 1 | 1 | 905.00 | 283.05 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 2 | 23 | 910.00 | 291.01 | 0.00 | - | - | 0 |
| 0.89 | 0.00 | - | 1 | 1 | 915.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 0 | 920.00 | 300.05 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | - | 1 | 925.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 930.00 | 309.90 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | - | 0 | 935.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 940.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 0 | 950.00 | 377.36 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | - | 0 | 955.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 0 | 960.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 9 | 0 | 970.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 980.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 45 | 0 | 990.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 0 | 1,000.00 | 427.61 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | - | 0 | 1,010.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 1,020.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 1,030.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 1,040.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 28 | 1,050.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 7 | 1,060.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 22 | 1,070.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 1 | 1,080.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 8 | 1,090.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 99 | 1,100.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 18 | 1,110.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 2 | 1,120.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 20 | 35 | 1,130.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 1,140.00 | 514.82 | 0.00 | - | 2 | 0 |
