La bourse est fermée
Dow Jones
38 972,67 +88,41 (+0,23 %) Nasdaq
16 278,00 -54,56 (-0,33 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0747 -0,0012 (-0,11 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 161,73 -897,45 (-1,52 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:42PM EDT. Marché ouvert.
Options d’achat
31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.07 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 310.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 350.00 | 0.21 | 0.00 | - | - | 1 |
| 188.47 | 0.00 | - | 1 | 0 | 370.00 | 0.20 | 0.00 | - | 53 | 46 |
| 210.84 | 0.00 | - | - | 1 | 400.00 | 0.27 | 0.00 | - | 2 | 84 |
| - | - | - | - | - | 420.00 | 0.49 | 0.00 | - | 1 | 103 |
| 148.63 | 0.00 | - | 1 | 1 | 430.00 | 0.40 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 435.00 | 0.53 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 440.00 | 1.23 | 0.00 | - | - | 8 |
| - | - | - | - | - | 445.00 | 0.13 | -0.17 | -56.67% | 14 | 9 |
| - | - | - | - | - | 450.00 | 0.65 | 0.00 | - | 2 | 14 |
| 164.72 | 0.00 | - | 6 | 7 | 455.00 | 0.27 | 0.00 | - | 1 | 16 |
| 99.13 | 0.00 | - | 1 | 6 | 460.00 | 0.49 | 0.00 | - | 4 | 15 |
| 95.62 | 0.00 | - | 1 | 3 | 465.00 | 0.89 | +0.61 | +217.86% | 3 | 10 |
| 147.27 | 0.00 | - | - | 1 | 470.00 | 0.17 | 0.00 | - | 10 | 241 |
| - | - | - | - | - | 475.00 | 0.30 | -0.17 | -36.17% | 4 | 65 |
| 74.84 | 0.00 | - | 1 | 1 | 480.00 | 0.21 | -0.05 | -19.23% | 2 | 446 |
| 82.00 | 0.00 | - | 1 | 2 | 485.00 | 0.24 | -0.18 | -42.86% | 132 | 172 |
| 72.00 | 0.00 | - | 1 | 3 | 490.00 | 0.25 | -0.05 | -16.67% | 1 | 144 |
| 64.15 | 0.00 | - | 4 | 4 | 495.00 | 0.37 | +0.03 | +8.82% | 12 | 509 |
| 60.00 | 0.00 | - | 1 | 4 | 500.00 | 0.50 | +0.10 | +25.00% | 15 | 198 |
| 75.98 | 0.00 | - | 1 | 12 | 505.00 | 0.42 | -0.07 | -14.29% | 12 | 73 |
| 67.25 | 0.00 | - | 1 | 1 | 510.00 | 0.60 | 0.00 | - | 19 | 92 |
| 52.50 | 0.00 | - | 46 | 56 | 515.00 | 0.52 | -0.08 | -13.33% | 4 | 1,033 |
| 63.13 | 0.00 | - | 2 | 6 | 520.00 | 0.76 | +0.06 | +8.57% | 18 | 143 |
| 91.47 | +34.47 | +60.47% | 30 | 32 | 525.00 | 0.72 | -0.13 | -15.29% | 63 | 336 |
| 86.62 | +21.70 | +33.43% | 30 | 31 | 530.00 | 0.72 | -0.29 | -28.71% | 19 | 275 |
| 51.00 | 0.00 | - | 1 | 4 | 535.00 | 0.86 | -0.24 | -21.82% | 10 | 75 |
| 76.70 | +43.06 | +128.00% | 1 | 2 | 540.00 | 1.13 | -0.24 | -17.52% | 10 | 178 |
| 51.09 | 0.00 | - | 1 | 134 | 545.00 | 1.24 | -0.50 | -28.74% | 37 | 98 |
| 66.00 | +7.13 | +12.11% | 14 | 173 | 550.00 | 1.65 | -0.35 | -17.50% | 19 | 233 |
| 64.71 | +11.47 | +21.54% | 1 | 51 | 555.00 | 1.85 | -0.55 | -22.92% | 13 | 72 |
| 56.10 | +7.55 | +15.55% | 34 | 86 | 560.00 | 2.17 | -0.59 | -21.38% | 22 | 151 |
| 52.80 | +14.38 | +37.43% | 30 | 65 | 565.00 | 2.60 | -1.10 | -29.73% | 14 | 29 |
| 52.00 | +9.80 | +23.22% | 9 | 87 | 570.00 | 3.36 | -1.06 | -23.98% | 120 | 343 |
| 44.11 | +7.33 | +19.93% | 409 | 532 | 575.00 | 4.21 | -1.09 | -20.57% | 205 | 183 |
| 40.46 | +6.26 | +18.30% | 8 | 173 | 580.00 | 4.70 | -1.80 | -27.69% | 159 | 259 |
| 40.27 | +9.97 | +32.90% | 6 | 57 | 585.00 | 5.80 | -2.75 | -32.16% | 23 | 44 |
| 35.14 | +8.30 | +30.92% | 19 | 83 | 590.00 | 7.70 | -1.75 | -18.52% | 69 | 63 |
| 28.40 | +4.60 | +19.33% | 25 | 79 | 595.00 | 8.95 | -2.55 | -22.17% | 33 | 74 |
| 26.44 | +5.75 | +27.79% | 49 | 244 | 600.00 | 10.95 | -1.95 | -15.12% | 107 | 84 |
| 23.99 | +5.89 | +32.54% | 23 | 123 | 605.00 | 12.69 | -2.71 | -17.60% | 28 | 39 |
| 19.85 | +4.30 | +27.65% | 41 | 104 | 610.00 | 15.00 | -4.82 | -24.32% | 59 | 25 |
| 16.98 | +3.60 | +26.91% | 108 | 150 | 615.00 | 17.40 | -4.40 | -20.18% | 38 | 65 |
| 16.21 | +4.81 | +42.19% | 53 | 151 | 620.00 | 19.00 | -6.10 | -24.30% | 44 | 31 |
| 12.63 | +3.68 | +41.12% | 35 | 58 | 625.00 | 71.35 | 0.00 | - | 1 | 2 |
| 11.12 | +3.12 | +39.00% | 21 | 152 | 630.00 | 32.87 | 0.00 | - | 4 | 6 |
| 9.35 | +2.85 | +43.85% | 29 | 63 | 635.00 | 80.00 | 0.00 | - | 5 | 0 |
| 7.96 | +2.46 | +44.73% | 17 | 63 | 640.00 | 85.13 | 0.00 | - | 1 | 0 |
| 6.90 | +2.90 | +72.50% | 5 | 31 | 645.00 | - | - | - | - | - |
| 5.80 | +2.04 | +54.26% | 16 | 83 | 650.00 | 40.65 | -54.53 | -57.29% | 100 | 0 |
| 5.42 | +2.36 | +77.12% | 16 | 18 | 655.00 | 97.90 | 0.00 | - | 1 | 0 |
| 3.75 | +1.54 | +69.68% | 8 | 14 | 660.00 | - | - | - | - | - |
| 3.92 | +2.22 | +130.59% | 6 | 27 | 665.00 | - | - | - | - | - |
| 2.59 | +1.12 | +76.19% | 13 | 123 | 670.00 | - | - | - | - | - |
| 2.13 | +0.87 | +69.05% | 3 | 111 | 675.00 | 100.13 | 0.00 | - | - | 0 |
| 1.87 | +1.18 | +171.01% | 101 | 20 | 680.00 | - | - | - | - | - |
| 1.48 | +0.71 | +92.21% | 1 | 10 | 685.00 | - | - | - | - | - |
| 0.36 | -0.38 | -51.35% | 10 | 48 | 690.00 | - | - | - | - | - |
| 1.01 | +0.08 | +8.60% | 3 | 16 | 695.00 | - | - | - | - | - |
| 0.86 | +0.16 | +22.86% | 18 | 227 | 700.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 1 | 18 | 710.00 | - | - | - | - | - |
| 0.42 | +0.31 | +281.82% | 2 | 32 | 720.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 7 | 6 | 730.00 | - | - | - | - | - |
| 0.19 | -0.14 | -42.42% | 1 | 18 | 740.00 | - | - | - | - | - |
| 0.21 | -0.27 | -56.25% | 2 | 4 | 750.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 11 | 780.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 12 | 1 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 14 | 800.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 810.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 10 | 22 | 820.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | - | 2 | 850.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | - | 6 | 860.00 | - | - | - | - | - |
