La bourse ferme dans 6 h 30 min
CAC 40
8 139,31 +63,63 (+0,79 %) Euro Stoxx 50
5 039,56 +23,46 (+0,47 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0747 -0,0012 (-0,11 %) Gold future
2 315,70 -8,50 (-0,37 %) Bitcoin EUR
57 987,83 -1 124,30 (-1,90 %)
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
20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 391.99 | 0.00 | - | - | 3 | 100.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 120.00 | 0.13 | 0.00 | - | - | 1 |
| - | - | - | - | - | 140.00 | 0.28 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 150.00 | 0.12 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 160.00 | 0.54 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 170.00 | 0.36 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 180.00 | 0.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 190.00 | 0.57 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 200.00 | 0.50 | 0.00 | - | 1 | 0 |
| 407.91 | 0.00 | - | - | 1 | 210.00 | 0.87 | 0.00 | - | 2 | 1 |
| 415.30 | 0.00 | - | 1 | 1 | 220.00 | 0.45 | 0.00 | - | 1 | 0 |
| 336.22 | 0.00 | - | 1 | 0 | 230.00 | 0.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 240.00 | 0.45 | 0.00 | - | 1 | 0 |
| 368.00 | 0.00 | - | 1 | 2 | 250.00 | 0.61 | 0.00 | - | 1 | 0 |
| 372.18 | 0.00 | - | 1 | 5 | 260.00 | 1.71 | 0.00 | - | 1 | 2 |
| 337.85 | 0.00 | - | - | 1 | 270.00 | 0.81 | 0.00 | - | 1 | 0 |
| 323.58 | 0.00 | - | - | 0 | 280.00 | 1.06 | 0.00 | - | 2 | 0 |
| 282.95 | 0.00 | - | 8 | 0 | 290.00 | 1.85 | 0.00 | - | 4 | 0 |
| 289.77 | 0.00 | - | 8 | 0 | 300.00 | 1.42 | 0.00 | - | 4 | 0 |
| 280.32 | 0.00 | - | 8 | 0 | 310.00 | 2.31 | 0.00 | - | 1 | 0 |
| 242.40 | 0.00 | - | 1 | 0 | 320.00 | 2.42 | 0.00 | - | 1 | 0 |
| 304.66 | 0.00 | - | 1 | 0 | 330.00 | 3.70 | 0.00 | - | 6 | 0 |
| 286.67 | 0.00 | - | 1 | 6 | 340.00 | 2.45 | 0.00 | - | 1 | 0 |
| 244.56 | 0.00 | - | 1 | 0 | 350.00 | 2.80 | 0.00 | - | 1 | 0 |
| 208.88 | 0.00 | - | 5 | 0 | 360.00 | 5.08 | 0.00 | - | 1 | 0 |
| 263.06 | 0.00 | - | 3 | 19 | 370.00 | 3.68 | 0.00 | - | 1 | 0 |
| 264.54 | 0.00 | - | 1 | 0 | 380.00 | 6.10 | 0.00 | - | 1 | 0 |
| 188.04 | 0.00 | - | 1 | 0 | 390.00 | 5.20 | 0.00 | - | 1 | 0 |
| 224.67 | 0.00 | - | 6 | 0 | 400.00 | 5.45 | 0.00 | - | 8 | 0 |
| 175.41 | 0.00 | - | 2 | 0 | 410.00 | 6.17 | 0.00 | - | 6 | 0 |
| 168.95 | 0.00 | - | 5 | 0 | 420.00 | 7.30 | 0.00 | - | 4 | 0 |
| 156.65 | 0.00 | - | 2 | 0 | 430.00 | 8.65 | 0.00 | - | 6 | 0 |
| 148.80 | 0.00 | - | 14 | 0 | 440.00 | 10.68 | 0.00 | - | 2 | 0 |
| 137.65 | 0.00 | - | 1 | 0 | 450.00 | 10.35 | 0.00 | - | 6 | 0 |
| 135.47 | 0.00 | - | 2 | 0 | 460.00 | 12.50 | 0.00 | - | 12 | 0 |
| 151.82 | 0.00 | - | 1 | 0 | 470.00 | 13.45 | 0.00 | - | 15 | 0 |
| 144.60 | 0.00 | - | 1 | 0 | 480.00 | 15.01 | 0.00 | - | 8 | 0 |
| 116.50 | 0.00 | - | 2 | 0 | 490.00 | 17.08 | 0.00 | - | 4 | 0 |
| 139.60 | 0.00 | - | 2 | 0 | 500.00 | 19.32 | 0.00 | - | 49 | 0 |
| 91.30 | 0.00 | - | 6 | 0 | 510.00 | 21.25 | 0.00 | - | 1 | 0 |
| 92.45 | 0.00 | - | 2 | 0 | 520.00 | 26.00 | 0.00 | - | 1 | 0 |
| 86.13 | 0.00 | - | 2 | 0 | 525.00 | 25.50 | 0.00 | - | 1 | 0 |
| 110.35 | 0.00 | - | 1 | 0 | 530.00 | 26.78 | 0.00 | - | 1 | 0 |
| 83.70 | 0.00 | - | - | 0 | 535.00 | 28.70 | 0.00 | - | 1 | 0 |
| 79.70 | 0.00 | - | 90 | 0 | 540.00 | 32.00 | 0.00 | - | 2 | 0 |
| 71.45 | 0.00 | - | 1 | 0 | 545.00 | 37.37 | 0.00 | - | 1 | 0 |
| 96.02 | 0.00 | - | 12 | 0 | 550.00 | 34.45 | 0.00 | - | 2 | 0 |
| 100.20 | 0.00 | - | 3 | 0 | 555.00 | 43.30 | 0.00 | - | 1 | 0 |
| 96.02 | 0.00 | - | 1 | 0 | 560.00 | 37.95 | 0.00 | - | 2 | 0 |
| 93.05 | 0.00 | - | 1 | 0 | 565.00 | 41.05 | 0.00 | - | 1 | 0 |
| 65.35 | 0.00 | - | 1 | 0 | 570.00 | 48.20 | 0.00 | - | 4 | 0 |
| 68.50 | 0.00 | - | 1 | 0 | 575.00 | 43.10 | 0.00 | - | 1 | 0 |
| 77.70 | 0.00 | - | 2 | 0 | 580.00 | 44.45 | 0.00 | - | 3 | 0 |
| 69.04 | 0.00 | - | 15 | 0 | 585.00 | 62.50 | 0.00 | - | 16 | 0 |
| 55.30 | 0.00 | - | 3 | 0 | 590.00 | 48.69 | 0.00 | - | 2 | 0 |
| 76.35 | 0.00 | - | 4 | 0 | 595.00 | 52.01 | 0.00 | - | 10 | 0 |
| 75.00 | 0.00 | - | 15 | 0 | 600.00 | 77.73 | 0.00 | - | 2 | 0 |
| 74.25 | 0.00 | - | 15 | 0 | 605.00 | 80.91 | 0.00 | - | 8 | 0 |
| 68.05 | 0.00 | - | 1 | 0 | 610.00 | 84.02 | 0.00 | - | 2 | 0 |
| 41.65 | 0.00 | - | 10 | 0 | 615.00 | 91.85 | 0.00 | - | 2 | 0 |
| 66.00 | 0.00 | - | 2 | 0 | 620.00 | 63.60 | 0.00 | - | 12 | 0 |
| 41.88 | 0.00 | - | - | 0 | 625.00 | 66.20 | 0.00 | - | 4 | 0 |
| 61.98 | 0.00 | - | 1 | 0 | 630.00 | 68.95 | 0.00 | - | 4 | 0 |
| 39.00 | 0.00 | - | 10 | 0 | 635.00 | 88.80 | 0.00 | - | 1 | 0 |
| 58.11 | 0.00 | - | 1 | 0 | 640.00 | 94.00 | 0.00 | - | 1 | 0 |
| 55.70 | 0.00 | - | 12 | 0 | 645.00 | 79.70 | 0.00 | - | - | 0 |
| 48.75 | 0.00 | - | 6 | 0 | 650.00 | 112.80 | 0.00 | - | 6 | 0 |
| 31.55 | 0.00 | - | - | 0 | 655.00 | - | - | - | - | - |
| 45.05 | 0.00 | - | 1 | 0 | 660.00 | 86.60 | 0.00 | - | 6 | 0 |
| 47.84 | 0.00 | - | 1 | 0 | 665.00 | 122.85 | 0.00 | - | 2 | 0 |
| 41.75 | 0.00 | - | 1 | 0 | 670.00 | 94.05 | 0.00 | - | 4 | 0 |
| 28.00 | 0.00 | - | 1 | 0 | 675.00 | 130.66 | 0.00 | - | - | 0 |
| 23.80 | 0.00 | - | 2 | 0 | 680.00 | 100.05 | 0.00 | - | 4 | 0 |
| 26.30 | 0.00 | - | 6 | 0 | 685.00 | - | - | - | - | - |
| 34.58 | 0.00 | - | 1 | 0 | 690.00 | 106.40 | 0.00 | - | 17 | 0 |
| 33.60 | 0.00 | - | 20 | 0 | 695.00 | 147.14 | 0.00 | - | - | 0 |
| 37.00 | 0.00 | - | 1 | 0 | 700.00 | 122.85 | 0.00 | - | 2 | 0 |
| 32.56 | 0.00 | - | 1 | 0 | 705.00 | 126.70 | 0.00 | - | 2 | 0 |
| 30.00 | 0.00 | - | 2 | 0 | 710.00 | 116.70 | 0.00 | - | 1 | 0 |
| 21.20 | 0.00 | - | 2 | 0 | 715.00 | - | - | - | - | - |
| 28.79 | 0.00 | - | 1 | 0 | 720.00 | 164.10 | 0.00 | - | - | 11 |
| 21.60 | 0.00 | - | 1 | 0 | 730.00 | 177.09 | 0.00 | - | 2 | 2 |
| 22.50 | 0.00 | - | 1 | 0 | 740.00 | 191.75 | 0.00 | - | 6 | 0 |
| 24.25 | 0.00 | - | 11 | 0 | 750.00 | 145.61 | 0.00 | - | 2 | 0 |
| 16.50 | 0.00 | - | 1 | 0 | 760.00 | 191.05 | 0.00 | - | 2 | 1 |
| 12.20 | 0.00 | - | 1 | 0 | 770.00 | 206.80 | 0.00 | - | - | 0 |
| 16.90 | 0.00 | - | 1 | 0 | 780.00 | 166.32 | 0.00 | - | 2 | 0 |
| 11.53 | 0.00 | - | 14 | 0 | 790.00 | 218.85 | 0.00 | - | 2 | 2 |
| 14.99 | 0.00 | - | 1 | 0 | 800.00 | 236.50 | 0.00 | - | 2 | 0 |
| 10.75 | 0.00 | - | 1 | 0 | 810.00 | 229.30 | 0.00 | - | 2 | 2 |
| 13.46 | 0.00 | - | 3 | 0 | 820.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 1 | 0 | 830.00 | - | - | - | - | - |
| 8.15 | 0.00 | - | 2 | 0 | 840.00 | 236.70 | 0.00 | - | - | 0 |
| 9.40 | 0.00 | - | 2 | 0 | 850.00 | 225.48 | 0.00 | - | - | 0 |
| 6.85 | 0.00 | - | 2 | 0 | 860.00 | 248.97 | 0.00 | - | 2 | 0 |
| 15.15 | 0.00 | - | 150 | 0 | 870.00 | - | - | - | - | - |
| 4.37 | 0.00 | - | 1 | 0 | 880.00 | 281.05 | 0.00 | - | - | 3 |
| 6.25 | 0.00 | - | 3 | 0 | 890.00 | 291.00 | 0.00 | - | - | 1 |
| 6.80 | 0.00 | - | 1 | 0 | 900.00 | 305.25 | 0.00 | - | - | 0 |
| 4.15 | 0.00 | - | 1 | 0 | 910.00 | - | - | - | - | - |
| 5.75 | 0.00 | - | 1 | 0 | 920.00 | - | - | - | - | - |
| 5.26 | 0.00 | - | 1 | 0 | 930.00 | - | - | - | - | - |
| 12.65 | 0.00 | - | 1 | 2 | 940.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 19 | 0 | 950.00 | - | - | - | - | - |
| 2.19 | 0.00 | - | 1 | 0 | 960.00 | 345.76 | 0.00 | - | - | 0 |
| 2.23 | 0.00 | - | 30 | 0 | 970.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 2 | 0 | 980.00 | - | - | - | - | - |
| 2.34 | 0.00 | - | 3 | 0 | 990.00 | 368.51 | 0.00 | - | - | 0 |
| 2.90 | 0.00 | - | 1 | 0 | 1,000.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 10 | 0 | 1,010.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 1 | 25 | 1,020.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | - | 0 | 1,030.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 2 | 0 | 1,040.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 2 | 2 | 1,050.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 7 | 0 | 1,060.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 1 | 0 | 1,070.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 0 | 1,080.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 3 | 0 | 1,090.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 1 | 0 | 1,100.00 | 478.51 | 0.00 | - | - | 0 |
| 1.20 | 0.00 | - | 2 | 0 | 1,110.00 | - | - | - | - | - |
