Marchés français ouverture 7 h 23 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0750 -0,0001 (-0,01 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 797,88 -1 323,94 (-2,28 %)
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
19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.02 | 0.00 | - | - | 10 |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 200.00 | 0.06 | 0.00 | - | 2 | 32 |
| 352.77 | 0.00 | - | - | 1 | 220.00 | - | - | - | - | - |
| 316.70 | 0.00 | - | 1 | 2 | 230.00 | 0.15 | 0.00 | - | 19 | 21 |
| - | - | - | - | - | 250.00 | 0.13 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 260.00 | 0.20 | 0.00 | - | 5 | 29 |
| - | - | - | - | - | 270.00 | 0.15 | 0.00 | - | 9 | 15 |
| - | - | - | - | - | 280.00 | 0.13 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 290.00 | 0.27 | 0.00 | - | 4 | 8 |
| 338.86 | 0.00 | - | 1 | 1 | 300.00 | 0.15 | 0.00 | - | 1 | 6 |
| 245.26 | 0.00 | - | - | 2 | 305.00 | - | - | - | - | - |
| 301.48 | 0.00 | - | - | 1 | 310.00 | 0.30 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 320.00 | 0.50 | 0.00 | - | 5 | 31 |
| - | - | - | - | - | 330.00 | 0.20 | -0.10 | -33.33% | 1 | 131 |
| - | - | - | - | - | 335.00 | 0.16 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 340.00 | 0.49 | 0.00 | - | 2 | 9 |
| 218.55 | 0.00 | - | 2 | 1 | 345.00 | - | - | - | - | - |
| 213.25 | 0.00 | - | 2 | 1 | 350.00 | 0.27 | -0.43 | -61.43% | 1 | 131 |
| 208.60 | 0.00 | - | 2 | 1 | 355.00 | 0.78 | 0.00 | - | 2 | 72 |
| 203.35 | 0.00 | - | 2 | 1 | 360.00 | 0.68 | 0.00 | - | 10 | 43 |
| 199.05 | 0.00 | - | 2 | 2 | 365.00 | 0.45 | 0.00 | - | 3 | 33 |
| 228.70 | 0.00 | - | 1 | 2 | 370.00 | 0.67 | 0.00 | - | 16 | 31 |
| 177.11 | 0.00 | - | 2 | 3 | 375.00 | 1.08 | 0.00 | - | 3 | 57 |
| 184.45 | 0.00 | - | 2 | 5 | 380.00 | 0.75 | 0.00 | - | 5 | 17 |
| 179.65 | 0.00 | - | 2 | 2 | 385.00 | 1.02 | 0.00 | - | 3 | 11 |
| 173.75 | 0.00 | - | 6 | 17 | 390.00 | 0.52 | -0.13 | -20.00% | 1 | 21 |
| 232.11 | 0.00 | - | 4 | 3 | 395.00 | 1.02 | 0.00 | - | 4 | 54 |
| 215.67 | +17.32 | +8.73% | 3 | 176 | 400.00 | 0.64 | -0.34 | -34.69% | 13 | 235 |
| - | - | - | - | - | 405.00 | 0.94 | 0.00 | - | 3 | 12 |
| 143.70 | 0.00 | - | 2 | 3 | 410.00 | 0.75 | -0.11 | -12.79% | 1 | 17 |
| - | - | - | - | - | 415.00 | 2.84 | 0.00 | - | 1 | 25 |
| 145.50 | 0.00 | - | 3 | 8 | 420.00 | 0.90 | -0.15 | -14.29% | 23 | 43 |
| 182.68 | +40.03 | +28.06% | 1 | 25 | 425.00 | 1.12 | 0.00 | - | 4 | 49 |
| 146.10 | 0.00 | - | - | 1 | 430.00 | 1.10 | -0.41 | -27.15% | 5 | 62 |
| 165.00 | 0.00 | - | 1 | 25 | 435.00 | 1.29 | -0.04 | -3.01% | 2 | 27 |
| 126.68 | 0.00 | - | 1 | 26 | 440.00 | 1.42 | -0.05 | -3.40% | 2 | 39 |
| 111.41 | 0.00 | - | 1 | 5 | 445.00 | 1.74 | 0.00 | - | 7 | 52 |
| 160.79 | 0.00 | - | 1 | 23 | 450.00 | 1.60 | -0.15 | -8.57% | 3 | 393 |
| 113.10 | 0.00 | - | 2 | 11 | 455.00 | 1.66 | -0.36 | -17.82% | 2 | 92 |
| 111.97 | 0.00 | - | 2 | 27 | 460.00 | 1.93 | -0.24 | -11.06% | 34 | 86 |
| 152.83 | +31.78 | +26.25% | 1 | 4 | 465.00 | 2.15 | -0.78 | -26.62% | 6 | 31 |
| 100.30 | 0.00 | - | 4 | 8 | 470.00 | 2.30 | -0.51 | -18.15% | 14 | 84 |
| 143.56 | +39.66 | +38.17% | 1 | 6 | 475.00 | 2.65 | -0.40 | -13.11% | 34 | 243 |
| 142.90 | +11.75 | +8.96% | 1 | 22 | 480.00 | 2.85 | -0.50 | -14.93% | 4 | 258 |
| 127.51 | 0.00 | - | 2 | 10 | 485.00 | 3.18 | -0.50 | -13.59% | 23 | 148 |
| 122.90 | 0.00 | - | 3 | 13 | 490.00 | 3.50 | -0.70 | -16.67% | 9 | 265 |
| 127.59 | +20.59 | +19.24% | 1 | 5 | 495.00 | 3.90 | -0.45 | -10.34% | 9 | 116 |
| 113.90 | 0.00 | - | 4 | 34 | 500.00 | 4.35 | -0.45 | -9.38% | 33 | 563 |
| 108.00 | 0.00 | - | 2 | 7 | 505.00 | 4.75 | -0.73 | -13.32% | 66 | 218 |
| 111.62 | +6.72 | +6.41% | 1 | 16 | 510.00 | 5.42 | -0.78 | -12.58% | 20 | 341 |
| 84.98 | 0.00 | - | 10 | 20 | 515.00 | 5.60 | -1.20 | -17.65% | 39 | 162 |
| 93.50 | 0.00 | - | 1 | 49 | 520.00 | 6.65 | -0.93 | -12.27% | 11 | 223 |
| 85.33 | 0.00 | - | 25 | 18 | 525.00 | 7.15 | -1.28 | -15.18% | 47 | 149 |
| 64.65 | 0.00 | - | 1 | 12 | 530.00 | 8.20 | -0.68 | -7.66% | 33 | 210 |
| 90.55 | +6.11 | +7.24% | 1 | 20 | 535.00 | 8.74 | -1.16 | -11.72% | 11 | 175 |
| 73.30 | 0.00 | - | 4 | 39 | 540.00 | 9.77 | -1.33 | -11.98% | 21 | 223 |
| 86.23 | +8.29 | +10.64% | 2 | 76 | 545.00 | 10.70 | -1.69 | -13.64% | 12 | 334 |
| 74.43 | 0.00 | - | 17 | 182 | 550.00 | 11.80 | -1.25 | -9.58% | 27 | 736 |
| 68.77 | 0.00 | - | 8 | 228 | 555.00 | 12.24 | -2.51 | -17.02% | 5 | 339 |
| 71.07 | +3.62 | +5.37% | 13 | 679 | 560.00 | 14.55 | -1.00 | -6.43% | 100 | 453 |
| 67.49 | +3.57 | +5.59% | 17 | 621 | 565.00 | 15.75 | -1.23 | -7.24% | 143 | 365 |
| 64.75 | +5.70 | +9.65% | 6 | 390 | 570.00 | 17.15 | -1.35 | -7.30% | 82 | 308 |
| 61.65 | +4.45 | +7.78% | 6 | 259 | 575.00 | 18.29 | -2.71 | -12.90% | 23 | 227 |
| 57.50 | +2.65 | +4.83% | 63 | 350 | 580.00 | 19.80 | -2.40 | -10.81% | 16 | 211 |
| 59.75 | +9.20 | +18.20% | 2 | 192 | 585.00 | 22.10 | -2.72 | -10.96% | 12 | 171 |
| 52.75 | +4.95 | +10.36% | 88 | 241 | 590.00 | 23.38 | -3.97 | -14.52% | 3 | 161 |
| 48.55 | +5.55 | +12.91% | 12 | 101 | 595.00 | 26.05 | -3.10 | -10.63% | 16 | 162 |
| 45.00 | +2.99 | +7.12% | 149 | 439 | 600.00 | 27.90 | -2.25 | -7.46% | 146 | 408 |
| 43.10 | +3.37 | +8.48% | 20 | 196 | 605.00 | 30.75 | -1.75 | -5.38% | 257 | 137 |
| 39.54 | +2.33 | +6.26% | 65 | 390 | 610.00 | 33.05 | -2.08 | -5.92% | 97 | 326 |
| 37.16 | +2.28 | +6.54% | 80 | 259 | 615.00 | 35.17 | -3.93 | -10.05% | 222 | 199 |
| 34.64 | +1.94 | +5.93% | 141 | 347 | 620.00 | 37.10 | -4.55 | -10.92% | 6 | 641 |
| 33.08 | +3.36 | +11.31% | 56 | 231 | 625.00 | 39.75 | -34.25 | -46.28% | 28 | 117 |
| 30.92 | +2.67 | +9.45% | 68 | 471 | 630.00 | 42.15 | -37.10 | -46.81% | 17 | 226 |
| 28.05 | +1.78 | +6.78% | 17 | 352 | 635.00 | 44.97 | -34.73 | -43.58% | 3 | 235 |
| 27.35 | +3.85 | +16.38% | 43 | 288 | 640.00 | 54.35 | 0.00 | - | 2 | 76 |
| 24.55 | +3.05 | +14.19% | 6 | 81 | 645.00 | 90.85 | 0.00 | - | 122 | 112 |
| 23.20 | +2.00 | +9.43% | 81 | 870 | 650.00 | 51.88 | -8.86 | -14.59% | 5 | 136 |
| 22.59 | +3.08 | +15.79% | 5 | 68 | 655.00 | 96.30 | 0.00 | - | 6 | 17 |
| 20.95 | +3.70 | +21.45% | 15 | 104 | 660.00 | 66.00 | 0.00 | - | 1 | 58 |
| 18.17 | +2.27 | +14.28% | 6 | 89 | 665.00 | 105.00 | 0.00 | - | 1 | 10 |
| 16.89 | +2.04 | +13.74% | 37 | 83 | 670.00 | 108.20 | 0.00 | - | 4 | 54 |
| 17.80 | +3.79 | +27.05% | 32 | 88 | 675.00 | 85.89 | 0.00 | - | 1 | 12 |
| 13.20 | +0.90 | +7.32% | 45 | 60 | 680.00 | 124.12 | 0.00 | - | 1 | 1 |
| 14.65 | +3.60 | +32.58% | 22 | 95 | 685.00 | 112.37 | 0.00 | - | 1 | 3 |
| 13.07 | +1.97 | +17.75% | 68 | 449 | 690.00 | - | - | - | - | - |
| 12.40 | +6.40 | +106.67% | 3 | 122 | 695.00 | 105.15 | 0.00 | - | 3 | 0 |
| 10.47 | +1.18 | +12.70% | 70 | 451 | 700.00 | 146.18 | 0.00 | - | 1 | 0 |
| 9.85 | +2.70 | +37.76% | 3 | 118 | 705.00 | 101.28 | -0.07 | -0.07% | 1 | 0 |
| 8.61 | +2.80 | +48.19% | 13 | 49 | 710.00 | 106.55 | 0.00 | - | - | 0 |
| 8.55 | +1.65 | +23.91% | 5 | 76 | 715.00 | 110.50 | 0.00 | - | - | 0 |
| 8.05 | +3.20 | +65.98% | 5 | 37 | 720.00 | 114.65 | 0.00 | - | - | 0 |
| 7.20 | +2.35 | +48.45% | 8 | 101 | 725.00 | 119.60 | 0.00 | - | - | 0 |
| 6.80 | +1.29 | +23.41% | 43 | 97 | 730.00 | 122.95 | 0.00 | - | - | 0 |
| 6.06 | +1.56 | +34.67% | 9 | 62 | 735.00 | 127.35 | 0.00 | - | - | 0 |
| 4.10 | 0.00 | - | 2 | 72 | 740.00 | 137.00 | 0.00 | - | - | 0 |
| 5.16 | +1.71 | +49.57% | 2 | 47 | 745.00 | 136.05 | 0.00 | - | - | 0 |
| 4.55 | +0.85 | +22.97% | 1 | 180 | 750.00 | 142.66 | 0.00 | - | 18 | 0 |
| 3.45 | 0.00 | - | 8 | 10 | 755.00 | - | - | - | - | - |
| 4.00 | +0.80 | +25.00% | 2 | 123 | 760.00 | 149.50 | 0.00 | - | - | 0 |
| 2.14 | 0.00 | - | 6 | 57 | 770.00 | 157.50 | 0.00 | - | - | 0 |
| 2.55 | +0.59 | +30.10% | 34 | 95 | 780.00 | 225.97 | 0.00 | - | 1 | 0 |
| 2.35 | +1.06 | +82.17% | 6 | 61 | 790.00 | 175.15 | 0.00 | - | - | 0 |
| 2.07 | +0.62 | +42.76% | 11 | 163 | 800.00 | 197.00 | 0.00 | - | 2 | 1 |
| 0.82 | 0.00 | - | 2 | 2 | 805.00 | - | - | - | - | - |
| 1.66 | +1.09 | +191.23% | 9 | 49 | 810.00 | - | - | - | - | - |
| 1.69 | +1.16 | +218.87% | 1 | 2 | 815.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 1 | 155 | 820.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 26 | 830.00 | 212.85 | 0.00 | - | 2 | 0 |
| 0.75 | 0.00 | - | 2 | 24 | 840.00 | - | - | - | - | - |
| 0.86 | +0.27 | +45.76% | 52 | 74 | 850.00 | 229.22 | 0.00 | - | 4 | 0 |
| 0.30 | 0.00 | - | 1 | 14 | 860.00 | - | - | - | - | - |
| 0.62 | +0.19 | +44.19% | 1 | 15 | 870.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 18 | 880.00 | 275.85 | 0.00 | - | 2 | 0 |
| 0.42 | 0.00 | - | 2 | 13 | 890.00 | - | - | - | - | - |
| 0.39 | -0.17 | -30.36% | 9 | 75 | 900.00 | 279.97 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 10 | 54 | 910.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 73 | 920.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 1 | 1 | 930.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | 10 | 12 | 940.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 4 | 10 | 950.00 | 329.17 | 0.00 | - | - | 0 |
| 1.14 | 0.00 | - | 1 | 14 | 960.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | - | 1 | 970.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 10 | 980.00 | 376.20 | 0.00 | - | 2 | 0 |
| 0.27 | 0.00 | - | 2 | 24 | 990.00 | - | - | - | - | - |
| 0.11 | -0.01 | -8.33% | 3 | 209 | 1,000.00 | 382.35 | 0.00 | - | 2 | 0 |
| 0.79 | 0.00 | - | - | 1 | 1,010.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 19 | 20 | 1,020.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 2 | 1,030.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 2 | 1,040.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 8 | 1,050.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 50 | 114 | 1,060.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 1 | 1,070.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 3 | 1,080.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 14 | 1,090.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 6 | 50 | 1,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 377 | 1,110.00 | 486.42 | 0.00 | - | - | 0 |
