La bourse ferme dans 4 h 20 min
CAC 40
8 153,05 +77,37 (+0,96 %) Euro Stoxx 50
5 044,73 +28,63 (+0,57 %) Dow Jones
38 884,26 +31,99 (+0,08 %) EUR/USD
1,0754 -0,0005 (-0,04 %) Gold future
2 323,40 -0,80 (-0,03 %) Bitcoin EUR
58 005,25 -1 551,49 (-2,61 %)
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
19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 468.94 | 0.00 | - | 2 | 278 | 10.00 | 0.03 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 1 | 1 |
| 451.06 | 0.00 | - | 2 | 3 | 30.00 | 0.04 | 0.00 | - | 5 | 0 |
| 407.00 | 0.00 | - | - | 1 | 40.00 | 0.10 | 0.00 | - | 2 | 64 |
| 363.00 | 0.00 | - | - | 1 | 50.00 | 0.20 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 60.00 | 0.47 | 0.00 | - | 50 | 61 |
| 380.00 | 0.00 | - | - | 1 | 70.00 | 0.19 | 0.00 | - | 2 | 0 |
| 375.00 | 0.00 | - | 1 | 2 | 80.00 | 4.78 | 0.00 | - | 5 | 40 |
| 536.50 | 0.00 | - | 1 | 1 | 90.00 | 0.35 | 0.00 | - | 4 | 174 |
| 338.22 | 0.00 | - | 30 | 30 | 100.00 | 2.53 | 0.00 | - | 4 | 200 |
| - | - | - | - | - | 110.00 | 1.00 | 0.00 | - | 2 | 44 |
| 340.00 | 0.00 | - | 1 | 3 | 120.00 | 1.07 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 130.00 | 1.30 | 0.00 | - | 7 | 45 |
| - | - | - | - | - | 140.00 | 1.20 | 0.00 | - | 4 | 40 |
| - | - | - | - | - | 150.00 | 1.35 | 0.00 | - | 1 | 307 |
| 341.23 | 0.00 | - | 1 | 3 | 160.00 | 2.05 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 170.00 | 1.90 | 0.00 | - | 6 | 26 |
| 400.00 | 0.00 | - | 4 | 4 | 175.00 | 2.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 180.00 | 2.07 | 0.00 | - | 2 | 0 |
| 215.69 | 0.00 | - | 1 | 2 | 185.00 | 2.75 | 0.00 | - | 6 | 43 |
| 229.65 | 0.00 | - | 2 | 1 | 190.00 | 2.50 | 0.00 | - | 1 | 125 |
| 447.00 | 0.00 | - | 1 | 1 | 195.00 | 3.73 | 0.00 | - | 2 | 4 |
| 376.67 | 0.00 | - | 1 | 5 | 200.00 | 5.80 | 0.00 | - | 4 | 0 |
| 271.21 | 0.00 | - | 5 | 0 | 210.00 | 2.06 | 0.00 | - | 1 | 83 |
| 368.00 | 0.00 | - | 1 | 6 | 220.00 | 5.10 | 0.00 | - | 20 | 0 |
| 177.15 | 0.00 | - | - | 2 | 230.00 | 5.00 | 0.00 | - | 1 | 111 |
| 280.80 | 0.00 | - | 1 | 3 | 240.00 | 4.65 | 0.00 | - | 1 | 65 |
| 351.27 | 0.00 | - | 1 | 12 | 250.00 | 6.00 | 0.00 | - | 1 | 218 |
| 366.52 | 0.00 | - | 1 | 5 | 260.00 | 5.58 | 0.00 | - | 1 | 0 |
| 325.95 | 0.00 | - | 1 | 8 | 270.00 | 6.11 | 0.00 | - | 2 | 0 |
| 320.00 | 0.00 | - | 4 | 26 | 280.00 | 6.83 | 0.00 | - | 1 | 27 |
| 295.70 | 0.00 | - | 1 | 15 | 290.00 | 10.40 | 0.00 | - | 1 | 0 |
| 362.60 | 0.00 | - | 1 | 33 | 300.00 | 11.69 | 0.00 | - | 17 | 139 |
| 283.29 | 0.00 | - | 1 | 33 | 310.00 | 12.35 | 0.00 | - | 4 | 0 |
| 272.16 | 0.00 | - | 1 | 27 | 320.00 | 13.30 | 0.00 | - | 1 | 0 |
| 317.41 | 0.00 | - | 1 | 6 | 330.00 | 12.62 | 0.00 | - | 2 | 354 |
| 266.10 | 0.00 | - | 1 | 10 | 340.00 | 13.02 | 0.00 | - | 1 | 70 |
| 300.97 | 0.00 | - | 1 | 60 | 350.00 | 17.70 | 0.00 | - | 1 | 0 |
| 268.40 | 0.00 | - | 13 | 41 | 360.00 | 16.17 | 0.00 | - | 1 | 0 |
| 241.20 | 0.00 | - | 1 | 29 | 370.00 | 18.98 | 0.00 | - | 2 | 253 |
| 273.00 | 0.00 | - | 1 | 17 | 380.00 | 25.27 | 0.00 | - | 4 | 0 |
| 256.53 | 0.00 | - | 2 | 51 | 390.00 | 20.72 | 0.00 | - | 1 | 0 |
| 217.50 | 0.00 | - | 1 | 112 | 400.00 | 28.08 | 0.00 | - | 4 | 0 |
| 220.00 | 0.00 | - | 1 | 82 | 410.00 | 28.21 | 0.00 | - | 5 | 64 |
| 221.38 | 0.00 | - | 38 | 268 | 420.00 | 34.26 | 0.00 | - | 1 | 0 |
| 267.06 | 0.00 | - | 1 | 205 | 430.00 | 35.88 | 0.00 | - | 2 | 0 |
| 187.00 | 0.00 | - | 1 | 79 | 440.00 | 36.50 | 0.00 | - | 5 | 0 |
| 180.70 | 0.00 | - | 1 | 102 | 450.00 | 35.10 | 0.00 | - | 3 | 0 |
| 229.41 | 0.00 | - | 2 | 55 | 460.00 | 37.42 | 0.00 | - | 1 | 0 |
| 222.10 | 0.00 | - | 1 | 58 | 470.00 | 42.80 | 0.00 | - | 3 | 60 |
| 180.60 | 0.00 | - | 1 | 103 | 480.00 | 52.15 | 0.00 | - | 10 | 0 |
| 225.80 | 0.00 | - | 1 | 121 | 490.00 | 47.73 | 0.00 | - | 2 | 81 |
| 148.50 | 0.00 | - | 1 | 290 | 500.00 | 50.00 | 0.00 | - | 2 | 0 |
| 201.85 | 0.00 | - | 1 | 45 | 510.00 | 61.40 | 0.00 | - | 24 | 0 |
| 143.25 | 0.00 | - | 2 | 30 | 520.00 | 58.16 | 0.00 | - | 1 | 0 |
| 167.49 | 0.00 | - | 7 | 84 | 530.00 | 58.69 | 0.00 | - | 8 | 0 |
| 132.38 | 0.00 | - | 2 | 469 | 540.00 | 77.00 | 0.00 | - | 1 | 516 |
| 147.99 | 0.00 | - | 1 | 641 | 550.00 | 78.45 | 0.00 | - | 3 | 0 |
| 122.00 | 0.00 | - | 1 | 87 | 560.00 | 77.50 | 0.00 | - | 58 | 0 |
| 128.80 | 0.00 | - | 1 | 46 | 570.00 | 81.85 | 0.00 | - | 44 | 0 |
| 112.80 | 0.00 | - | 2 | 47 | 580.00 | 85.95 | 0.00 | - | 56 | 77 |
| 111.17 | 0.00 | - | 1 | 99 | 590.00 | 91.50 | 0.00 | - | 20 | 87 |
| 111.50 | 0.00 | - | 1 | 224 | 600.00 | 103.60 | 0.00 | - | 1 | 0 |
| 121.50 | 0.00 | - | 20 | 157 | 610.00 | 110.91 | 0.00 | - | 30 | 0 |
| 95.63 | 0.00 | - | 4 | 177 | 620.00 | 95.71 | 0.00 | - | 20 | 475 |
| 92.00 | 0.00 | - | 1 | 86 | 630.00 | 109.80 | 0.00 | - | 1 | 25 |
| 94.80 | 0.00 | - | 1 | 199 | 640.00 | 127.50 | 0.00 | - | 2 | 0 |
| 139.00 | 0.00 | - | 1 | 6 | 645.00 | 114.90 | 0.00 | - | 18 | 20 |
| 89.60 | 0.00 | - | 1 | 35 | 650.00 | 113.39 | 0.00 | - | 9 | 0 |
| 134.25 | 0.00 | - | 15 | 38 | 655.00 | 196.20 | 0.00 | - | 2 | 38 |
| 78.76 | 0.00 | - | 1 | 36 | 660.00 | 119.80 | 0.00 | - | 1 | 3 |
| 123.35 | 0.00 | - | 1 | 57 | 665.00 | 198.70 | 0.00 | - | - | 1 |
| 128.18 | 0.00 | - | 1 | 148 | 670.00 | 203.80 | 0.00 | - | 2 | 1 |
| 80.05 | 0.00 | - | 1 | 12 | 675.00 | - | - | - | - | - |
| 85.00 | 0.00 | - | 2 | 16 | 680.00 | - | - | - | - | - |
| 55.05 | 0.00 | - | 1 | 15 | 685.00 | - | - | - | - | - |
| 73.92 | 0.00 | - | 1 | 14 | 690.00 | - | - | - | - | - |
| 43.60 | 0.00 | - | 2 | 3 | 695.00 | - | - | - | - | - |
| 86.86 | 0.00 | - | 1 | 91 | 700.00 | 145.90 | 0.00 | - | 1 | 0 |
| 70.67 | 0.00 | - | 1 | 17 | 705.00 | 242.45 | 0.00 | - | 2 | 1 |
| 70.47 | 0.00 | - | 5 | 24 | 710.00 | 305.99 | 0.00 | - | - | 0 |
| 48.75 | 0.00 | - | 10 | 10 | 715.00 | - | - | - | - | - |
| 62.79 | 0.00 | - | 1 | 18 | 720.00 | 244.40 | 0.00 | - | 2 | 1 |
| 46.05 | 0.00 | - | - | 6 | 725.00 | - | - | - | - | - |
| 63.74 | 0.00 | - | 2 | 27 | 730.00 | 311.25 | 0.00 | - | - | 0 |
| 98.00 | 0.00 | - | 2 | 14 | 735.00 | - | - | - | - | - |
| 66.40 | 0.00 | - | 1 | 32 | 740.00 | 262.55 | 0.00 | - | - | 0 |
| 63.00 | 0.00 | - | 4 | 13 | 745.00 | 267.30 | 0.00 | - | - | 0 |
| 52.92 | 0.00 | - | 1 | 71 | 750.00 | 209.95 | 0.00 | - | - | 1 |
| 65.50 | 0.00 | - | 4 | 5 | 755.00 | - | - | - | - | - |
| 84.63 | 0.00 | - | 1 | 10 | 760.00 | - | - | - | - | - |
| 57.75 | 0.00 | - | 3 | 5 | 765.00 | - | - | - | - | - |
| 87.80 | 0.00 | - | 1 | 9 | 770.00 | - | - | - | - | - |
| 69.20 | 0.00 | - | 2 | 6 | 775.00 | 231.15 | 0.00 | - | 2 | 1 |
| 34.50 | 0.00 | - | 1 | 1 | 780.00 | 360.98 | 0.00 | - | - | 0 |
| - | - | - | - | - | 785.00 | 366.24 | 0.00 | - | - | 0 |
| 61.42 | 0.00 | - | 2 | 1 | 790.00 | 370.97 | 0.00 | - | - | 0 |
| 46.00 | 0.00 | - | 2 | 7 | 795.00 | - | - | - | - | - |
| 43.64 | 0.00 | - | 2 | 37 | 800.00 | 346.23 | 0.00 | - | 2 | 0 |
| 42.80 | 0.00 | - | 1 | 32 | 805.00 | - | - | - | - | - |
| 52.46 | 0.00 | - | 4 | 6 | 810.00 | 406.05 | 0.00 | - | - | 0 |
| 50.80 | 0.00 | - | 3 | 10 | 815.00 | 396.02 | 0.00 | - | - | 0 |
| 71.85 | 0.00 | - | 12 | 128 | 820.00 | 402.31 | 0.00 | - | - | 0 |
| 73.05 | 0.00 | - | 1 | 35 | 825.00 | - | - | - | - | - |
| 65.43 | 0.00 | - | 1 | 4 | 830.00 | 411.20 | 0.00 | - | - | 0 |
| 55.25 | 0.00 | - | 7 | 17 | 835.00 | - | - | - | - | - |
| 60.80 | 0.00 | - | 1 | 4 | 840.00 | - | - | - | - | - |
| 68.25 | 0.00 | - | 1 | 4 | 845.00 | - | - | - | - | - |
| 34.67 | 0.00 | - | 1 | 65 | 850.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 1 | 3 | 860.00 | 440.66 | 0.00 | - | - | 0 |
| 56.74 | 0.00 | - | 2 | 3 | 870.00 | - | - | - | - | - |
| 39.50 | 0.00 | - | 4 | 2 | 880.00 | 325.03 | 0.00 | - | - | 0 |
| 33.38 | 0.00 | - | 5 | 17 | 890.00 | - | - | - | - | - |
| 36.38 | 0.00 | - | 1 | 138 | 900.00 | 322.52 | 0.00 | - | 2 | 0 |
| 28.90 | 0.00 | - | 2 | 8 | 910.00 | - | - | - | - | - |
| 46.08 | 0.00 | - | 2 | 16 | 920.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 2 | 20 | 930.00 | - | - | - | - | - |
| 43.65 | 0.00 | - | 2 | 203 | 940.00 | - | - | - | - | - |
| 39.29 | 0.00 | - | 11 | 53 | 950.00 | 454.22 | 0.00 | - | - | 0 |
| 48.48 | 0.00 | - | 1 | 350 | 960.00 | 404.98 | 0.00 | - | 2 | 0 |
| 45.00 | 0.00 | - | 3 | 4 | 970.00 | - | - | - | - | - |
| 20.86 | 0.00 | - | 5 | 53 | 990.00 | - | - | - | - | - |
| 19.51 | 0.00 | - | 1 | 22 | 1,000.00 | 422.53 | 0.00 | - | 2 | 0 |
| 17.70 | 0.00 | - | 2 | 3 | 1,030.00 | - | - | - | - | - |
| 18.50 | 0.00 | - | 21 | 18 | 1,040.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | - | 1 | 1,060.00 | - | - | - | - | - |
| 32.97 | 0.00 | - | 15 | 15 | 1,070.00 | - | - | - | - | - |
| 31.93 | 0.00 | - | 2 | 1 | 1,090.00 | - | - | - | - | - |
| 13.45 | 0.00 | - | 5 | 56 | 1,100.00 | 467.27 | 0.00 | - | 2 | 0 |
| 15.78 | 0.00 | - | 1 | 69 | 1,110.00 | - | - | - | - | - |
