Marchés français ouverture 6 h 32 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 145,61 -56,76 (-0,15 %) EUR/USD
1,0748 -0,0003 (-0,03 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 049,33 -1 058,50 (-1,82 %)
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
16 janvier 2026
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 394.02 | 0.00 | - | 3 | 4 | 10.00 | 0.03 | 0.00 | - | 35 | 203 |
| - | - | - | - | - | 20.00 | 0.53 | 0.00 | - | - | 1 |
| - | - | - | - | - | 40.00 | 0.42 | 0.00 | - | 1 | 1 |
| 530.00 | 0.00 | - | 2 | 2 | 50.00 | 0.22 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 60.00 | 1.44 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 70.00 | 0.21 | +0.02 | +10.53% | 10 | 33 |
| - | - | - | - | - | 80.00 | 4.83 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 90.00 | 0.40 | 0.00 | - | 1 | 201 |
| - | - | - | - | - | 100.00 | 0.41 | 0.00 | - | 9 | 201 |
| 474.87 | 0.00 | - | 2 | 2 | 110.00 | 1.87 | 0.00 | - | 2 | 36 |
| 299.00 | 0.00 | - | - | 4 | 120.00 | 0.75 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 130.00 | 2.89 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 140.00 | 2.00 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 150.00 | 2.60 | 0.00 | - | 100 | 29 |
| 338.00 | 0.00 | - | 2 | 4 | 160.00 | 1.90 | 0.00 | - | 1 | 90 |
| 251.28 | 0.00 | - | 1 | 2 | 170.00 | 5.00 | 0.00 | - | 1 | 16 |
| 326.63 | 0.00 | - | 1 | 3 | 180.00 | 2.50 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 185.00 | 4.45 | 0.00 | - | 1 | 14 |
| 324.50 | 0.00 | - | 4 | 4 | 190.00 | 3.00 | 0.00 | - | 1 | 63 |
| 312.75 | 0.00 | - | 1 | 1 | 195.00 | 13.94 | 0.00 | - | - | 2 |
| 376.62 | 0.00 | - | 5 | 17 | 200.00 | 3.40 | 0.00 | - | 1 | 198 |
| 378.55 | 0.00 | - | 1 | 1 | 210.00 | 5.13 | 0.00 | - | 10 | 37 |
| 291.00 | 0.00 | - | 8 | 9 | 220.00 | 5.40 | 0.00 | - | 20 | 385 |
| 356.90 | 0.00 | - | 1 | 14 | 230.00 | 4.80 | 0.00 | - | 23 | 27 |
| 273.05 | 0.00 | - | 1 | 4 | 240.00 | 5.95 | 0.00 | - | 1 | 100 |
| 380.50 | 0.00 | - | 2 | 9 | 250.00 | 6.35 | 0.00 | - | 1 | 222 |
| 384.96 | 0.00 | - | 1 | 10 | 260.00 | 7.60 | 0.00 | - | 1 | 14 |
| 248.09 | 0.00 | - | 5 | 36 | 270.00 | 7.90 | 0.00 | - | 1 | 39 |
| 358.48 | 0.00 | - | 1 | 44 | 280.00 | 9.40 | 0.00 | - | 9 | 249 |
| 348.95 | 0.00 | - | 2 | 17 | 290.00 | 10.50 | 0.00 | - | 2 | 40 |
| 298.90 | 0.00 | - | 2 | 36 | 300.00 | 11.20 | 0.00 | - | 1 | 290 |
| 331.75 | 0.00 | - | 8 | 20 | 310.00 | 10.25 | 0.00 | - | 5 | 69 |
| 282.00 | 0.00 | - | 1 | 24 | 320.00 | 14.00 | 0.00 | - | 3 | 57 |
| 327.00 | 0.00 | - | 1 | 10 | 330.00 | 16.33 | 0.00 | - | 1 | 40 |
| 261.23 | 0.00 | - | 1 | 22 | 340.00 | 14.10 | 0.00 | - | 11 | 36 |
| 309.01 | +19.01 | +6.56% | 1 | 67 | 350.00 | 19.50 | 0.00 | - | 1 | 268 |
| 275.15 | 0.00 | - | 2 | 67 | 360.00 | 17.50 | 0.00 | - | 1 | 163 |
| 288.60 | 0.00 | - | 10 | 67 | 370.00 | 18.50 | 0.00 | - | 1 | 195 |
| 283.00 | +9.40 | +3.44% | 1 | 49 | 380.00 | 18.30 | -6.15 | -25.15% | 1 | 60 |
| 230.00 | 0.00 | - | 5 | 35 | 390.00 | 20.25 | -4.00 | -16.49% | 2 | 92 |
| 254.05 | 0.00 | - | 2 | 67 | 400.00 | 22.80 | -3.30 | -12.64% | 1 | 537 |
| 205.91 | 0.00 | - | 1 | 31 | 410.00 | 33.55 | 0.00 | - | 2 | 39 |
| 214.09 | 0.00 | - | 10 | 324 | 420.00 | 34.20 | 0.00 | - | 2 | 118 |
| 243.20 | 0.00 | - | 3 | 123 | 430.00 | 37.20 | 0.00 | - | 2 | 48 |
| 193.29 | 0.00 | - | 1 | 165 | 440.00 | 40.10 | 0.00 | - | 1 | 180 |
| 190.00 | 0.00 | - | 2 | 54 | 450.00 | 33.00 | -1.60 | -4.62% | 3 | 263 |
| 184.28 | 0.00 | - | 11 | 80 | 460.00 | 38.65 | 0.00 | - | 1 | 41 |
| 216.87 | +34.52 | +18.93% | 1 | 72 | 470.00 | 41.65 | 0.00 | - | 1 | 18 |
| 170.98 | 0.00 | - | 91 | 123 | 480.00 | 42.18 | 0.00 | - | 3 | 90 |
| 157.69 | 0.00 | - | 1 | 53 | 490.00 | 44.30 | -3.35 | -7.03% | 1 | 90 |
| 179.00 | 0.00 | - | 2 | 67 | 500.00 | 47.50 | -3.35 | -6.59% | 14 | 659 |
| 213.26 | 0.00 | - | 1 | 18 | 510.00 | 54.55 | 0.00 | - | 1 | 75 |
| 191.53 | +28.50 | +17.48% | 1 | 34 | 520.00 | 58.15 | 0.00 | - | 1 | 180 |
| 185.70 | +3.72 | +2.04% | 1 | 11 | 530.00 | 59.95 | 0.00 | - | 2 | 54 |
| 148.19 | 0.00 | - | 16 | 210 | 540.00 | 65.70 | 0.00 | - | 1 | 26 |
| 170.00 | +24.59 | +16.91% | 1 | 94 | 550.00 | 69.90 | 0.00 | - | 1 | 62 |
| 147.61 | 0.00 | - | 1 | 67 | 560.00 | 74.10 | 0.00 | - | 1 | 107 |
| 132.99 | 0.00 | - | 12 | 50 | 570.00 | 76.42 | 0.00 | - | 5 | 28 |
| 140.91 | 0.00 | - | 6 | 59 | 580.00 | 82.15 | 0.00 | - | 1 | 28 |
| 136.54 | 0.00 | - | 17 | 29 | 590.00 | 87.55 | 0.00 | - | 1 | 20 |
| 138.15 | 0.00 | - | 8 | 196 | 600.00 | 89.35 | 0.00 | - | 11 | 37 |
| 128.75 | 0.00 | - | 6 | 49 | 610.00 | 94.72 | 0.00 | - | 4 | 99 |
| 125.50 | 0.00 | - | 5 | 61 | 620.00 | 102.47 | 0.00 | - | 3 | 49 |
| 97.77 | 0.00 | - | 2 | 61 | 630.00 | 101.30 | -13.50 | -11.76% | 2 | 14 |
| 100.53 | 0.00 | - | 9 | 16 | 640.00 | 109.54 | 0.00 | - | 1 | 16 |
| 94.15 | 0.00 | - | 1 | 38 | 650.00 | 133.16 | 0.00 | - | 1 | 33 |
| 86.00 | 0.00 | - | 20 | 28 | 660.00 | 114.29 | 0.00 | - | 6 | 22 |
| 108.05 | 0.00 | - | 3 | 91 | 670.00 | 119.80 | 0.00 | - | 6 | 25 |
| 85.48 | 0.00 | - | 1 | 31 | 680.00 | 140.09 | 0.00 | - | 1 | 2 |
| 122.92 | 0.00 | - | 6 | 23 | 690.00 | 138.86 | 0.00 | - | 2 | 9 |
| 88.67 | 0.00 | - | 1 | 79 | 700.00 | 153.69 | 0.00 | - | 1 | 81 |
| 68.43 | 0.00 | - | 1 | 3 | 710.00 | 143.93 | 0.00 | - | 4 | 4 |
| 90.00 | 0.00 | - | 18 | 40 | 720.00 | 163.56 | 0.00 | - | 1 | 1 |
| 91.60 | +4.78 | +5.51% | 1 | 28 | 730.00 | 197.85 | 0.00 | - | 2 | 2 |
| 89.05 | +25.99 | +41.21% | 3 | 3 | 740.00 | 193.42 | 0.00 | - | - | 1 |
| 65.00 | 0.00 | - | 1 | 116 | 750.00 | 207.87 | 0.00 | - | 4 | 2 |
| 82.70 | +19.40 | +30.65% | 2 | 21 | 760.00 | - | - | - | - | - |
| 56.00 | 0.00 | - | 1 | 11 | 770.00 | 295.16 | 0.00 | - | 2 | 0 |
| 53.20 | 0.00 | - | 58 | 42 | 780.00 | 195.30 | 0.00 | - | 1 | 2 |
| 74.05 | -3.59 | -4.62% | 2 | 15 | 790.00 | 219.04 | 0.00 | - | 2 | 1 |
| 48.70 | 0.00 | - | 2 | 96 | 800.00 | 233.48 | 0.00 | - | 2 | 0 |
| 49.60 | 0.00 | - | 1 | 7 | 810.00 | 217.61 | 0.00 | - | 7 | 6 |
| 69.78 | 0.00 | - | 1 | 13 | 820.00 | 404.16 | 0.00 | - | - | 0 |
| 68.05 | 0.00 | - | 2 | 3 | 830.00 | - | - | - | - | - |
| 66.47 | 0.00 | - | 36 | 43 | 840.00 | - | - | - | - | - |
| 66.00 | 0.00 | - | 17 | 34 | 850.00 | 249.33 | 0.00 | - | 6 | 6 |
| 61.30 | 0.00 | - | 48 | 40 | 860.00 | - | - | - | - | - |
| 47.91 | 0.00 | - | 2 | 9 | 870.00 | 395.13 | 0.00 | - | - | 0 |
| 60.45 | 0.00 | - | 5 | 31 | 880.00 | 399.31 | 0.00 | - | 2 | 0 |
| 34.45 | 0.00 | - | 30 | 1,967 | 890.00 | 415.29 | 0.00 | - | - | 0 |
| 40.00 | 0.00 | - | 1 | 100 | 900.00 | 323.02 | 0.00 | - | 2 | 0 |
| 47.48 | 0.00 | - | 6 | 68 | 910.00 | - | - | - | - | - |
| 39.76 | 0.00 | - | 4 | 3 | 920.00 | - | - | - | - | - |
| 35.20 | 0.00 | - | 1 | 2 | 930.00 | - | - | - | - | - |
| 29.30 | 0.00 | - | 2 | 4 | 940.00 | - | - | - | - | - |
| 27.43 | 0.00 | - | 2 | 3 | 950.00 | 373.20 | 0.00 | - | 2 | 0 |
| 37.00 | 0.00 | - | 1 | 5 | 960.00 | - | - | - | - | - |
| 24.61 | 0.00 | - | 1 | 1 | 970.00 | - | - | - | - | - |
| 46.71 | 0.00 | - | 2 | 3 | 980.00 | - | - | - | - | - |
| 39.72 | 0.00 | - | 123 | 76 | 990.00 | - | - | - | - | - |
| 22.70 | 0.00 | - | 10 | 34 | 1,000.00 | 422.98 | 0.00 | - | 2 | 0 |
| 36.45 | 0.00 | - | 2 | 1 | 1,010.00 | 406.75 | 0.00 | - | 2 | 1 |
| 38.00 | 0.00 | - | - | 50 | 1,020.00 | - | - | - | - | - |
| 24.53 | 0.00 | - | 1 | 5 | 1,050.00 | - | - | - | - | - |
| 35.25 | 0.00 | - | - | 1 | 1,060.00 | - | - | - | - | - |
| 35.59 | 0.00 | - | 2 | 3 | 1,070.00 | - | - | - | - | - |
| 33.71 | 0.00 | - | 2 | 2 | 1,080.00 | - | - | - | - | - |
| 29.50 | 0.00 | - | 100 | 107 | 1,090.00 | - | - | - | - | - |
| 19.60 | 0.00 | - | 2 | 41 | 1,100.00 | 483.94 | 0.00 | - | - | 0 |
| 22.10 | +2.30 | +11.62% | 13 | 142 | 1,110.00 | - | - | - | - | - |
