Marchés français ouverture 8 h 26 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
1,0753 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 062,47 -1 571,07 (-2,68 %)
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 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 553.38 | 0.00 | - | 8 | 15 | 5.00 | - | - | - | - | - |
| 603.05 | 0.00 | - | 1 | 1 | 20.00 | - | - | - | - | - |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 41 | 62 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 50 | 54 |
| - | - | - | - | - | 90.00 | 0.02 | 0.00 | - | - | 10 |
| - | - | - | - | - | 100.00 | 0.02 | 0.00 | - | 2 | 207 |
| - | - | - | - | - | 105.00 | 0.08 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 115.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 125.00 | 0.24 | 0.00 | - | 30 | 33 |
| - | - | - | - | - | 140.00 | 0.83 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 145.00 | 0.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 150.00 | 0.07 | -0.62 | -89.86% | 1 | 26 |
| - | - | - | - | - | 165.00 | 0.12 | 0.00 | - | - | 2 |
| 374.00 | 0.00 | - | 1 | 2 | 180.00 | 0.16 | 0.00 | - | 21 | 95 |
| 235.73 | 0.00 | - | - | 0 | 185.00 | 0.12 | 0.00 | - | 159 | 192 |
| 231.21 | 0.00 | - | - | 0 | 190.00 | 0.20 | 0.00 | - | 1 | 227 |
| - | - | - | - | - | 195.00 | 0.30 | 0.00 | - | 10 | 15 |
| 354.55 | 0.00 | - | 1 | 6 | 200.00 | 0.12 | 0.00 | - | 92 | 623 |
| 265.90 | 0.00 | - | 2 | 1 | 210.00 | 0.20 | 0.00 | - | 1 | 291 |
| 403.91 | 0.00 | - | 3 | 4 | 220.00 | 0.23 | 0.00 | - | 4 | 280 |
| 319.20 | 0.00 | - | 1 | 39 | 230.00 | 0.36 | 0.00 | - | 1 | 59 |
| 364.62 | 0.00 | - | 9 | 14 | 240.00 | 0.37 | 0.00 | - | 4 | 113 |
| 370.17 | 0.00 | - | 1 | 40 | 250.00 | 0.32 | 0.00 | - | 10 | 239 |
| 303.15 | 0.00 | - | - | 3 | 260.00 | 0.32 | 0.00 | - | 17 | 56 |
| 293.00 | 0.00 | - | 2 | 8 | 270.00 | 0.22 | 0.00 | - | 1 | 396 |
| 308.45 | 0.00 | - | 1 | 72 | 280.00 | 0.58 | 0.00 | - | 5 | 220 |
| 324.20 | 0.00 | - | 140 | 93 | 290.00 | 0.74 | 0.00 | - | 3 | 220 |
| 309.79 | 0.00 | - | 4 | 75 | 300.00 | 0.50 | -0.20 | -28.57% | 1 | 760 |
| 299.38 | 0.00 | - | 1 | 55 | 310.00 | 0.47 | 0.00 | - | 1 | 222 |
| 238.55 | 0.00 | - | 1 | 59 | 320.00 | 0.68 | 0.00 | - | 32 | 478 |
| 299.16 | 0.00 | - | 1 | 31 | 330.00 | 0.93 | 0.00 | - | 4 | 303 |
| 246.00 | 0.00 | - | 10 | 178 | 340.00 | 1.06 | 0.00 | - | 5 | 437 |
| 273.50 | +62.92 | +29.88% | 2 | 87 | 350.00 | 0.71 | -0.24 | -25.26% | 21 | 731 |
| 216.62 | 0.00 | - | 5 | 39 | 360.00 | 1.04 | -0.64 | -38.10% | 2 | 294 |
| 233.90 | 0.00 | - | 1 | 128 | 370.00 | 1.32 | 0.00 | - | 1 | 297 |
| 212.14 | 0.00 | - | 2 | 49 | 380.00 | 1.50 | 0.00 | - | 3 | 248 |
| 227.40 | 0.00 | - | 1 | 1 | 385.00 | 3.61 | 0.00 | - | 2 | 28 |
| 222.01 | 0.00 | - | 2 | 34 | 390.00 | 3.55 | 0.00 | - | 1 | 418 |
| 225.36 | 0.00 | - | 1 | 3 | 395.00 | 3.45 | 0.00 | - | 3 | 68 |
| 212.85 | +0.37 | +0.17% | 2 | 151 | 400.00 | 1.73 | -0.27 | -13.50% | 3 | 817 |
| 217.14 | 0.00 | - | 1 | 52 | 405.00 | 2.08 | 0.00 | - | 1 | 36 |
| 201.75 | +47.68 | +30.95% | 2 | 204 | 410.00 | 2.03 | -0.23 | -10.18% | 2 | 303 |
| 210.92 | 0.00 | - | 1 | 2 | 415.00 | 2.42 | -2.87 | -54.25% | 2 | 243 |
| 152.31 | 0.00 | - | 8 | 256 | 420.00 | 2.50 | -0.30 | -10.71% | 2 | 388 |
| 146.78 | 0.00 | - | 1 | 4 | 425.00 | 3.10 | 0.00 | - | 1 | 97 |
| 144.88 | 0.00 | - | 1 | 142 | 430.00 | 3.41 | 0.00 | - | 4 | 402 |
| 130.89 | 0.00 | - | 1 | 9 | 435.00 | 3.45 | 0.00 | - | 1 | 378 |
| 171.89 | 0.00 | - | 1 | 169 | 440.00 | 3.40 | -0.40 | -10.53% | 21 | 177 |
| 162.00 | 0.00 | - | 1 | 2 | 445.00 | 8.45 | 0.00 | - | 1 | 16 |
| 127.25 | 0.00 | - | 1 | 305 | 450.00 | 3.94 | -0.31 | -7.29% | 29 | 1,329 |
| 178.80 | 0.00 | - | 2 | 4 | 455.00 | 4.47 | -5.76 | -56.30% | 5 | 124 |
| 117.50 | 0.00 | - | 1 | 343 | 460.00 | 4.65 | -0.49 | -9.53% | 4 | 832 |
| 176.07 | 0.00 | - | 2 | 25 | 465.00 | 7.03 | 0.00 | - | 1 | 105 |
| 150.34 | 0.00 | - | 2 | 201 | 470.00 | 5.55 | -0.70 | -11.20% | 9 | 378 |
| 117.00 | 0.00 | - | 2 | 12 | 475.00 | 5.79 | -0.61 | -9.53% | 1 | 120 |
| 118.81 | 0.00 | - | 1 | 170 | 480.00 | 6.31 | -0.89 | -12.36% | 11 | 216 |
| 92.07 | 0.00 | - | 2 | 7 | 485.00 | 6.70 | -1.05 | -13.55% | 2 | 80 |
| 144.90 | +54.12 | +59.62% | 2 | 516 | 490.00 | 7.55 | -0.75 | -9.04% | 50 | 236 |
| 83.56 | 0.00 | - | 1 | 33 | 495.00 | 9.00 | 0.00 | - | 1 | 144 |
| 133.38 | +17.98 | +15.58% | 1 | 447 | 500.00 | 8.86 | -1.19 | -11.84% | 114 | 1,830 |
| 86.47 | 0.00 | - | 2 | 18 | 505.00 | 10.78 | 0.00 | - | 6 | 682 |
| 124.96 | +18.61 | +17.50% | 1 | 4,105 | 510.00 | 10.62 | -1.13 | -9.62% | 9 | 458 |
| 77.40 | 0.00 | - | 20 | 29 | 515.00 | 11.05 | -2.75 | -19.93% | 1 | 150 |
| 118.50 | +17.33 | +17.13% | 3 | 296 | 520.00 | 12.48 | -1.10 | -8.10% | 84 | 633 |
| 70.51 | 0.00 | - | 1 | 21 | 525.00 | 12.55 | -4.05 | -24.40% | 6 | 164 |
| 107.78 | +7.93 | +7.94% | 3 | 369 | 530.00 | 14.45 | -1.45 | -9.12% | 56 | 179 |
| 96.24 | 0.00 | - | 6 | 22 | 535.00 | 14.90 | -2.10 | -12.35% | 1 | 189 |
| 55.01 | 0.00 | - | 1 | 669 | 540.00 | 16.85 | -1.65 | -8.92% | 223 | 453 |
| 60.40 | 0.00 | - | 1 | 49 | 545.00 | 18.10 | -6.72 | -27.07% | 17 | 181 |
| 86.91 | 0.00 | - | 1 | 702 | 550.00 | 19.50 | -1.90 | -8.88% | 38 | 451 |
| 91.89 | +8.73 | +10.50% | 1 | 39 | 555.00 | 21.00 | -3.24 | -13.37% | 7 | 165 |
| 84.15 | +4.72 | +5.94% | 26 | 184 | 560.00 | 21.94 | -2.76 | -11.17% | 6 | 141 |
| 84.50 | +10.35 | +13.96% | 436 | 461 | 565.00 | 23.44 | -2.56 | -9.85% | 1 | 297 |
| 83.00 | +9.95 | +13.62% | 26 | 292 | 570.00 | 25.75 | -1.48 | -5.44% | 26 | 610 |
| 76.40 | +5.90 | +8.37% | 2 | 159 | 575.00 | 26.14 | -3.48 | -11.75% | 4 | 152 |
| 71.60 | +4.38 | +6.52% | 5 | 570 | 580.00 | 28.70 | -4.47 | -13.48% | 5 | 451 |
| 65.00 | +4.30 | +7.08% | 3 | 319 | 590.00 | 32.51 | -3.74 | -10.32% | 6 | 265 |
| 59.25 | +3.01 | +5.35% | 44 | 1,458 | 600.00 | 37.60 | -1.80 | -4.57% | 63 | 568 |
| 56.65 | +5.71 | +11.21% | 42 | 497 | 610.00 | 40.39 | -3.91 | -8.83% | 8 | 188 |
| 49.58 | +3.31 | +7.15% | 36 | 813 | 620.00 | 46.21 | -3.37 | -6.80% | 20 | 439 |
| 45.05 | +4.20 | +10.28% | 444 | 411 | 630.00 | 52.90 | -3.60 | -6.37% | 30 | 226 |
| 40.65 | +2.71 | +7.14% | 17 | 249 | 640.00 | 56.10 | -5.40 | -8.78% | 2 | 96 |
| 36.61 | +3.14 | +9.38% | 18 | 1,263 | 650.00 | 62.15 | -6.52 | -9.49% | 1 | 81 |
| 34.10 | +4.70 | +15.99% | 8 | 424 | 660.00 | 108.85 | 0.00 | - | 85 | 101 |
| 29.25 | +5.65 | +23.94% | 55 | 455 | 670.00 | 118.20 | 0.00 | - | 10 | 73 |
| 26.49 | +2.89 | +12.25% | 59 | 96 | 680.00 | 128.87 | 0.00 | - | 12 | 11 |
| 24.95 | +4.30 | +20.82% | 4 | 167 | 690.00 | 133.53 | 0.00 | - | 4 | 8 |
| 20.85 | +1.57 | +8.14% | 77 | 400 | 700.00 | 102.23 | -30.71 | -23.10% | 1 | 10 |
| 19.70 | +5.83 | +42.03% | 1 | 120 | 710.00 | 146.40 | 0.00 | - | 2 | 15 |
| 14.50 | 0.00 | - | 6 | 148 | 720.00 | 159.96 | 0.00 | - | 3 | 2 |
| 15.40 | +2.22 | +16.84% | 6 | 68 | 730.00 | 127.05 | 0.00 | - | 2 | 0 |
| 13.68 | +3.48 | +34.12% | 35 | 572 | 740.00 | 134.60 | 0.00 | - | 4 | 4 |
| 11.50 | +1.50 | +15.00% | 43 | 585 | 750.00 | 195.00 | 0.00 | - | 1 | 0 |
| 10.50 | +4.83 | +85.19% | 1 | 166 | 760.00 | 203.99 | 0.00 | - | 2 | 0 |
| 9.25 | +1.45 | +18.59% | 4 | 109 | 770.00 | 165.95 | 0.00 | - | 21 | 0 |
| 8.40 | +1.90 | +29.23% | 21 | 179 | 780.00 | 174.90 | 0.00 | - | 4 | 0 |
| 7.30 | +4.40 | +151.72% | 4 | 95 | 790.00 | 236.17 | 0.00 | - | 2 | 0 |
| 6.55 | +1.15 | +21.30% | 1 | 387 | 800.00 | 243.55 | 0.00 | - | 23 | 5 |
| 2.31 | 0.00 | - | 13 | 113 | 810.00 | 254.14 | 0.00 | - | 2 | 0 |
| 4.68 | +2.58 | +122.86% | 4 | 83 | 820.00 | - | - | - | - | - |
| 2.26 | 0.00 | - | 2 | 104 | 830.00 | 217.10 | 0.00 | - | 2 | 0 |
| 1.85 | 0.00 | - | 1 | 115 | 840.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 170 | 850.00 | 243.72 | 0.00 | - | 1 | 6 |
| 2.10 | 0.00 | - | 2 | 90 | 860.00 | 253.75 | 0.00 | - | 2 | 2 |
| 1.32 | 0.00 | - | 1 | 89 | 870.00 | 314.20 | 0.00 | - | 2 | 0 |
| 1.40 | 0.00 | - | 1 | 106 | 880.00 | 267.54 | -54.01 | -16.80% | 1 | 1 |
| 1.64 | 0.00 | - | 1 | 197 | 890.00 | 333.30 | 0.00 | - | 1 | 0 |
| 1.75 | +0.39 | +28.68% | 7 | 127 | 900.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 5 | 19 | 910.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 3 | 8 | 920.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 17 | 930.00 | - | - | - | - | - |
| 1.12 | -2.43 | -68.45% | 1 | 20 | 940.00 | - | - | - | - | - |
| 1.08 | +0.48 | +80.00% | 12 | 6 | 950.00 | 331.20 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 1 | 16 | 960.00 | - | - | - | - | - |
| 0.74 | +0.27 | +57.45% | 1 | 25 | 970.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 70 | 76 | 980.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 75 | 990.00 | - | - | - | - | - |
| 0.55 | +0.11 | +25.00% | 19 | 247 | 1,000.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 4 | 6 | 1,010.00 | - | - | - | - | - |
| 2.86 | 0.00 | - | 1 | 1 | 1,020.00 | - | - | - | - | - |
| 1.83 | 0.00 | - | 2 | 3 | 1,030.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 11 | 1,040.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 23 | 1,050.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 3 | 1,060.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 1 | 1,070.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 56 | 1,080.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 1 | 20 | 1,090.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 10 | 28 | 1,100.00 | 480.84 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 1 | 456 | 1,110.00 | - | - | - | - | - |
