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
1,0754 -0,0005 (-0,04 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 057,69 -1 546,40 (-2,64 %)
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
18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 503.95 | 0.00 | - | 2 | 2 | 50.00 | 0.20 | 0.00 | - | 6 | 13 |
| 549.06 | 0.00 | - | 1 | 0 | 60.00 | 0.48 | 0.00 | - | 2 | 18 |
| 553.25 | 0.00 | - | 1 | 1 | 70.00 | - | - | - | - | - |
| - | - | - | - | - | 80.00 | 1.00 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 90.00 | 1.19 | 0.00 | - | 2 | 86 |
| 480.00 | 0.00 | - | 5 | 5 | 100.00 | - | - | - | - | - |
| 479.00 | 0.00 | - | 5 | 7 | 110.00 | 2.00 | 0.00 | - | 1 | 4 |
| 451.00 | 0.00 | - | 3 | 3 | 140.00 | - | - | - | - | - |
| - | - | - | - | - | 150.00 | 4.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 160.00 | 8.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 170.00 | 5.45 | 0.00 | - | 2 | 3 |
| 419.43 | 0.00 | - | 5 | 5 | 180.00 | 5.60 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 185.00 | 5.35 | 0.00 | - | 1 | 1 |
| 390.50 | 0.00 | - | 3 | 1 | 200.00 | 5.50 | -0.50 | -8.33% | 12 | 182 |
| - | - | - | - | - | 210.00 | 7.55 | 0.00 | - | 2 | 12 |
| 432.95 | 0.00 | - | - | 3 | 220.00 | 8.10 | 0.00 | - | 1 | 21 |
| 363.50 | 0.00 | - | 2 | 12 | 230.00 | 9.25 | 0.00 | - | 1 | 11 |
| 398.72 | 0.00 | - | 1 | 7 | 240.00 | 7.75 | 0.00 | - | 10 | 39 |
| 346.97 | 0.00 | - | 1 | 2 | 250.00 | 12.00 | 0.00 | - | 50 | 78 |
| 370.98 | 0.00 | - | 1 | 1 | 260.00 | 12.60 | 0.00 | - | 1 | 21 |
| 390.03 | 0.00 | - | 1 | 2 | 270.00 | 13.00 | 0.00 | - | 1 | 20 |
| 323.62 | 0.00 | - | 7 | 6 | 280.00 | 14.20 | 0.00 | - | 4 | 33 |
| 319.46 | 0.00 | - | 2 | 2 | 290.00 | 16.75 | 0.00 | - | 7 | 41 |
| 355.09 | 0.00 | - | 2 | 18 | 300.00 | 18.80 | 0.00 | - | 3 | 621 |
| 299.50 | 0.00 | - | 1 | 2 | 310.00 | 19.00 | 0.00 | - | 1 | 38 |
| 352.33 | 0.00 | - | 1 | 7 | 320.00 | 18.00 | -4.47 | -19.89% | 1 | 25 |
| 296.50 | 0.00 | - | 1 | 1 | 330.00 | 24.40 | 0.00 | - | 1 | 67 |
| 356.48 | 0.00 | - | 2 | 15 | 340.00 | 22.50 | -0.50 | -2.17% | 2 | 22 |
| 328.40 | 0.00 | - | 4 | 32 | 350.00 | 28.04 | 0.00 | - | 2 | 43 |
| 338.45 | 0.00 | - | 1 | 7 | 360.00 | 27.77 | 0.00 | - | 10 | 28 |
| 306.12 | 0.00 | - | 1 | 3 | 370.00 | 29.78 | 0.00 | - | 10 | 35 |
| 258.41 | 0.00 | - | 3 | 33 | 380.00 | 30.88 | -5.12 | -14.22% | 3 | 27 |
| 307.59 | 0.00 | - | 1 | 22 | 390.00 | 38.00 | 0.00 | - | 13 | 16 |
| 278.55 | 0.00 | - | 3 | 11 | 400.00 | 32.96 | -5.04 | -13.26% | 2 | 183 |
| 272.11 | 0.00 | - | 3 | 19 | 410.00 | 42.00 | 0.00 | - | 1 | 88 |
| 231.40 | 0.00 | - | 1 | 6 | 420.00 | 39.75 | -6.25 | -13.59% | 1 | 28 |
| 219.84 | 0.00 | - | 1 | 37 | 430.00 | 50.00 | 0.00 | - | 1 | 16 |
| 219.95 | 0.00 | - | 1 | 16 | 440.00 | 48.78 | 0.00 | - | 2 | 81 |
| 208.13 | 0.00 | - | 2 | 51 | 450.00 | 51.67 | 0.00 | - | 1 | 57 |
| 216.65 | 0.00 | - | 1 | 31 | 460.00 | 52.32 | 0.00 | - | 2 | 43 |
| 202.85 | 0.00 | - | 1 | 12 | 470.00 | 57.08 | 0.00 | - | 1 | 20 |
| 241.27 | -16.98 | -6.58% | 1 | 20 | 480.00 | 57.45 | -1.69 | -2.86% | 3 | 36 |
| 224.06 | 0.00 | - | 3 | 16 | 490.00 | 61.85 | -9.35 | -13.13% | 5 | 31 |
| 230.80 | +47.35 | +25.81% | 2 | 50 | 500.00 | 64.19 | -2.81 | -4.19% | 3 | 94 |
| 184.52 | 0.00 | - | 2 | 7 | 510.00 | 69.84 | 0.00 | - | 2 | 36 |
| 171.17 | 0.00 | - | 1 | 20 | 520.00 | 71.16 | -13.56 | -16.01% | 1 | 27 |
| 202.15 | 0.00 | - | 3 | 10 | 530.00 | 75.17 | -11.68 | -13.45% | 2 | 53 |
| 170.13 | 0.00 | - | 1 | 12 | 540.00 | 94.55 | 0.00 | - | 4 | 37 |
| 169.00 | 0.00 | - | 1 | 62 | 550.00 | 84.87 | -16.63 | -16.38% | 2 | 61 |
| 183.04 | 0.00 | - | 1 | 70 | 560.00 | 87.01 | -2.13 | -2.39% | 1 | 76 |
| 166.50 | 0.00 | - | 1 | 27 | 570.00 | 97.95 | 0.00 | - | 11 | 65 |
| 163.00 | 0.00 | - | 6 | 76 | 580.00 | 100.96 | 0.00 | - | 10 | 79 |
| 179.50 | 0.00 | - | 1 | 77 | 590.00 | 107.83 | 0.00 | - | 2 | 69 |
| 185.00 | +9.50 | +5.41% | 3 | 184 | 600.00 | 104.11 | -4.51 | -4.15% | 1 | 88 |
| 178.00 | +6.29 | +3.66% | 1 | 77 | 610.00 | 112.51 | +0.75 | +0.67% | 1 | 12 |
| 166.04 | 0.00 | - | 1 | 119 | 620.00 | 139.78 | 0.00 | - | 1 | 17 |
| 130.73 | 0.00 | - | 1 | 12 | 630.00 | 130.04 | 0.00 | - | 1 | 3 |
| 165.45 | +7.70 | +4.88% | 1 | 14 | 640.00 | 128.47 | 0.00 | - | 1 | 3 |
| 146.70 | 0.00 | - | 1 | 115 | 650.00 | 133.05 | 0.00 | - | 1 | 1 |
| 133.00 | 0.00 | - | 3 | 82 | 660.00 | 158.38 | 0.00 | - | 5 | 10 |
| 128.36 | 0.00 | - | 1 | 10 | 670.00 | 142.55 | 0.00 | - | 1 | 54 |
| 109.22 | 0.00 | - | 4 | 114 | 680.00 | 143.95 | 0.00 | - | 29 | 56 |
| 142.16 | +9.76 | +7.37% | 7 | 32 | 690.00 | 157.60 | 0.00 | - | 3 | 3 |
| 138.26 | +8.25 | +6.35% | 7 | 69 | 700.00 | 155.55 | 0.00 | - | 3 | 5 |
| 111.05 | 0.00 | - | 1 | 52 | 710.00 | 189.98 | 0.00 | - | 1 | 1 |
| 135.20 | +24.20 | +21.80% | 1 | 25 | 720.00 | - | - | - | - | - |
| 100.05 | 0.00 | - | 1 | 6 | 730.00 | - | - | - | - | - |
| 126.85 | +6.41 | +5.32% | 2 | 43 | 740.00 | 191.80 | 0.00 | - | 1 | 1 |
| 123.55 | +21.97 | +21.63% | 1 | 21 | 750.00 | - | - | - | - | - |
| 90.51 | 0.00 | - | 4 | 8 | 760.00 | - | - | - | - | - |
| 90.21 | 0.00 | - | 1 | 4 | 770.00 | 236.99 | 0.00 | - | - | 1 |
| 84.71 | 0.00 | - | 9 | 22 | 780.00 | - | - | - | - | - |
| 127.07 | 0.00 | - | 3 | 7 | 790.00 | - | - | - | - | - |
| 97.21 | 0.00 | - | 5 | 173 | 800.00 | 267.47 | 0.00 | - | 1 | 2 |
| 78.85 | 0.00 | - | 1 | 6 | 810.00 | - | - | - | - | - |
| 83.50 | 0.00 | - | 1 | 14 | 820.00 | 253.94 | 0.00 | - | 2 | 2 |
| 69.70 | 0.00 | - | 1 | 3 | 830.00 | - | - | - | - | - |
| 87.58 | 0.00 | - | 3 | 50 | 840.00 | - | - | - | - | - |
| 66.52 | 0.00 | - | 3 | 15 | 850.00 | - | - | - | - | - |
| 72.90 | 0.00 | - | 7 | 57 | 860.00 | - | - | - | - | - |
| 67.43 | 0.00 | - | 4 | 9 | 870.00 | - | - | - | - | - |
| 60.80 | 0.00 | - | 1 | 6 | 880.00 | - | - | - | - | - |
| 66.59 | 0.00 | - | 26 | 52 | 890.00 | - | - | - | - | - |
| 73.85 | 0.00 | - | 4 | 14 | 900.00 | - | - | - | - | - |
| 61.80 | 0.00 | - | 1 | 2 | 910.00 | 357.00 | 0.00 | - | 1 | 3 |
| 64.60 | 0.00 | - | 1 | 2 | 920.00 | 357.40 | 0.00 | - | - | 2 |
| 83.95 | 0.00 | - | 1 | 15 | 930.00 | 334.50 | 0.00 | - | 1 | 2 |
| 56.69 | 0.00 | - | 13 | 8 | 940.00 | - | - | - | - | - |
| 63.98 | 0.00 | - | 2 | 15 | 950.00 | - | - | - | - | - |
| 50.41 | 0.00 | - | 2 | 22 | 960.00 | - | - | - | - | - |
| 51.18 | 0.00 | - | 3 | 1 | 970.00 | - | - | - | - | - |
| 47.94 | 0.00 | - | 1 | 4 | 980.00 | - | - | - | - | - |
| 44.60 | 0.00 | - | 1 | 8 | 990.00 | - | - | - | - | - |
| 52.00 | 0.00 | - | 30 | 41 | 1,000.00 | 428.15 | 0.00 | - | 3 | 0 |
| 61.27 | +17.40 | +39.66% | 5 | 4 | 1,010.00 | - | - | - | - | - |
| 44.52 | 0.00 | - | 1 | 10 | 1,020.00 | - | - | - | - | - |
| 62.50 | 0.00 | - | 1 | 1 | 1,040.00 | - | - | - | - | - |
| 50.05 | 0.00 | - | 4 | 5 | 1,050.00 | - | - | - | - | - |
| 56.53 | 0.00 | - | 1 | 1 | 1,060.00 | - | - | - | - | - |
| 38.36 | 0.00 | - | 2 | 2 | 1,070.00 | - | - | - | - | - |
| 55.20 | 0.00 | - | - | 1 | 1,080.00 | - | - | - | - | - |
| 42.50 | 0.00 | - | 1 | 22 | 1,100.00 | 479.96 | 0.00 | - | - | 9 |
| 37.51 | 0.00 | - | 1 | 46 | 1,110.00 | - | - | - | - | - |
