La bourse ferme dans 5 h 13 min
CAC 40
8 146,88 +71,20 (+0,88 %) Euro Stoxx 50
5 043,30 +27,20 (+0,54 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0754 -0,0005 (-0,04 %) Gold future
2 320,90 -3,30 (-0,14 %) Bitcoin EUR
58 010,33 -1 519,38 (-2,55 %)
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 juin 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 395.00 | 0.00 | - | 1 | 5 | 180.00 | 1.06 | 0.00 | - | 2 | 0 |
| 396.00 | 0.00 | - | 3 | 4 | 185.00 | 1.50 | 0.00 | - | 14 | 12 |
| 450.56 | 0.00 | - | 1 | 2 | 190.00 | 3.20 | 0.00 | - | 1 | 36 |
| 391.00 | 0.00 | - | 1 | 1 | 195.00 | 4.85 | 0.00 | - | 4 | 3 |
| 397.99 | 0.00 | - | 2 | 15 | 200.00 | 1.85 | 0.00 | - | 2 | 0 |
| 420.16 | 0.00 | - | 1 | 1 | 210.00 | 2.81 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 220.00 | 2.38 | 0.00 | - | 22 | 55 |
| 250.50 | 0.00 | - | 2 | 0 | 230.00 | 3.05 | 0.00 | - | 1 | 58 |
| 334.00 | 0.00 | - | - | 2 | 240.00 | 4.10 | 0.00 | - | 1 | 78 |
| 355.00 | 0.00 | - | 1 | 4 | 250.00 | 2.78 | 0.00 | - | 10 | 0 |
| 365.66 | 0.00 | - | 1 | 5 | 260.00 | 5.95 | 0.00 | - | 1 | 148 |
| 318.99 | 0.00 | - | 1 | 15 | 270.00 | 3.70 | 0.00 | - | 2 | 0 |
| 329.48 | 0.00 | - | 5 | 29 | 280.00 | 4.00 | 0.00 | - | 1 | 0 |
| 334.00 | 0.00 | - | 1 | 0 | 290.00 | 6.00 | 0.00 | - | 1 | 0 |
| 280.50 | 0.00 | - | 1 | 0 | 300.00 | 6.42 | 0.00 | - | 1 | 0 |
| 269.19 | 0.00 | - | 1 | 0 | 310.00 | 7.20 | 0.00 | - | 10 | 0 |
| 300.50 | 0.00 | - | 1 | 57 | 320.00 | 7.80 | 0.00 | - | 1 | 0 |
| 310.53 | 0.00 | - | 2 | 0 | 330.00 | 7.95 | 0.00 | - | 1 | 0 |
| 252.02 | 0.00 | - | 2 | 26 | 340.00 | 7.10 | 0.00 | - | 12 | 0 |
| 298.00 | 0.00 | - | 2 | 0 | 350.00 | 8.00 | 0.00 | - | 19 | 0 |
| 281.03 | 0.00 | - | 1 | 21 | 360.00 | 9.00 | 0.00 | - | 62 | 0 |
| 227.00 | 0.00 | - | 1 | 0 | 370.00 | 10.05 | 0.00 | - | 52 | 0 |
| 215.39 | 0.00 | - | 1 | 0 | 380.00 | 11.20 | 0.00 | - | 96 | 0 |
| 266.57 | 0.00 | - | 1 | 0 | 390.00 | 12.40 | 0.00 | - | 79 | 0 |
| 204.00 | 0.00 | - | 3 | 0 | 400.00 | 13.70 | 0.00 | - | 8 | 0 |
| 206.05 | 0.00 | - | 2 | 44 | 410.00 | 16.53 | 0.00 | - | 1 | 0 |
| 237.55 | 0.00 | - | 7 | 25 | 420.00 | 19.42 | 0.00 | - | 10 | 0 |
| 232.90 | 0.00 | - | 2 | 57 | 430.00 | 19.99 | 0.00 | - | 2 | 0 |
| 197.55 | 0.00 | - | 1 | 0 | 440.00 | 21.67 | 0.00 | - | 1 | 0 |
| 162.43 | 0.00 | - | 1 | 0 | 450.00 | 23.80 | 0.00 | - | 1 | 0 |
| 193.00 | 0.00 | - | 2 | 0 | 460.00 | 24.37 | 0.00 | - | 1 | 0 |
| 165.51 | 0.00 | - | 7 | 0 | 470.00 | 25.00 | 0.00 | - | 2 | 0 |
| 143.38 | 0.00 | - | 1 | 0 | 480.00 | 28.65 | 0.00 | - | 15 | 0 |
| 167.00 | 0.00 | - | 2 | 0 | 490.00 | 46.51 | 0.00 | - | 2 | 0 |
| 168.71 | 0.00 | - | 2 | 0 | 500.00 | 34.80 | 0.00 | - | 1 | 0 |
| 153.70 | 0.00 | - | 1 | 0 | 510.00 | 43.90 | 0.00 | - | 5 | 0 |
| 153.80 | 0.00 | - | 1 | 0 | 520.00 | 43.85 | 0.00 | - | 2 | 0 |
| 128.76 | 0.00 | - | 1 | 0 | 530.00 | 44.50 | 0.00 | - | 1 | 0 |
| 109.55 | 0.00 | - | 7 | 0 | 540.00 | 52.43 | 0.00 | - | 2 | 0 |
| 134.45 | 0.00 | - | 1 | 0 | 550.00 | 52.70 | 0.00 | - | 7 | 0 |
| 99.13 | 0.00 | - | 1 | 0 | 560.00 | 56.00 | 0.00 | - | 15 | 0 |
| 124.26 | 0.00 | - | 1 | 0 | 570.00 | 59.09 | 0.00 | - | 8 | 0 |
| 106.23 | 0.00 | - | 1 | 0 | 580.00 | 64.75 | 0.00 | - | 10 | 0 |
| 114.33 | 0.00 | - | 8 | 0 | 590.00 | 68.99 | 0.00 | - | 10 | 0 |
| 109.53 | 0.00 | - | 40 | 0 | 600.00 | 73.00 | 0.00 | - | 40 | 0 |
| 105.74 | 0.00 | - | 1 | 0 | 610.00 | 78.22 | 0.00 | - | 1 | 0 |
| 97.90 | 0.00 | - | 1 | 0 | 620.00 | 83.46 | 0.00 | - | 11 | 0 |
| 94.06 | 0.00 | - | 2 | 0 | 630.00 | 92.76 | 0.00 | - | 2 | 0 |
| 90.57 | 0.00 | - | 10 | 0 | 640.00 | 94.18 | 0.00 | - | 1 | 0 |
| 62.65 | 0.00 | - | 1 | 0 | 650.00 | 131.06 | 0.00 | - | 2 | 0 |
| 68.70 | 0.00 | - | 2 | 0 | 660.00 | 132.11 | 0.00 | - | 5 | 0 |
| 69.22 | 0.00 | - | 5 | 0 | 680.00 | 137.86 | 0.00 | - | 2 | 0 |
| 63.25 | 0.00 | - | 4 | 0 | 700.00 | 156.58 | 0.00 | - | 10 | 0 |
| 55.76 | 0.00 | - | 10 | 0 | 720.00 | 167.58 | 0.00 | - | - | 0 |
| 34.97 | 0.00 | - | 2 | 0 | 740.00 | 188.80 | 0.00 | - | 2 | 1 |
| 33.80 | 0.00 | - | 1 | 0 | 760.00 | 179.40 | 0.00 | - | 2 | 2 |
| 30.25 | 0.00 | - | 3 | 0 | 780.00 | 219.25 | 0.00 | - | 2 | 0 |
| 41.00 | 0.00 | - | 1 | 0 | 800.00 | 244.40 | 0.00 | - | - | 1 |
| 34.05 | 0.00 | - | 1 | 0 | 820.00 | 264.75 | 0.00 | - | 2 | 1 |
| 25.50 | 0.00 | - | 5 | 0 | 840.00 | 280.95 | 0.00 | - | - | 2 |
| 17.60 | 0.00 | - | 1 | 0 | 860.00 | 249.17 | 0.00 | - | 4 | 0 |
| 41.10 | 0.00 | - | 11 | 0 | 880.00 | - | - | - | - | - |
| 23.53 | 0.00 | - | 8 | 0 | 900.00 | 284.47 | 0.00 | - | 2 | 0 |
| 21.85 | 0.00 | - | 6 | 0 | 910.00 | 350.40 | 0.00 | - | - | 0 |
| 18.30 | 0.00 | - | 1 | 0 | 920.00 | - | - | - | - | - |
| 31.60 | 0.00 | - | 60 | 58 | 930.00 | - | - | - | - | - |
| 26.05 | 0.00 | - | 8 | 0 | 940.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 1 | 0 | 950.00 | 341.00 | 0.00 | - | - | 8 |
| 12.39 | 0.00 | - | 1 | 0 | 960.00 | - | - | - | - | - |
| 22.35 | 0.00 | - | 10 | 0 | 970.00 | - | - | - | - | - |
| 14.75 | 0.00 | - | 7 | 0 | 980.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 8 | 0 | 990.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 2 | 0 | 1,000.00 | 384.98 | 0.00 | - | 8 | 0 |
| 20.75 | 0.00 | - | 1 | 0 | 1,010.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 30 | 0 | 1,030.00 | - | - | - | - | - |
| 15.90 | 0.00 | - | 2 | 0 | 1,040.00 | - | - | - | - | - |
| 15.35 | 0.00 | - | - | 0 | 1,050.00 | - | - | - | - | - |
| 14.65 | 0.00 | - | 2 | 0 | 1,060.00 | - | - | - | - | - |
| 6.65 | 0.00 | - | 24 | 0 | 1,080.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 5 | 0 | 1,090.00 | - | - | - | - | - |
| 7.54 | 0.00 | - | 1 | 0 | 1,100.00 | 548.07 | 0.00 | - | - | 0 |
| 8.10 | 0.00 | - | 3 | 0 | 1,110.00 | - | - | - | - | - |
