La bourse est fermée
Dow Jones
38 959,49 +75,23 (+0,19 %) Nasdaq
16 281,96 -50,60 (-0,31 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0750 -0,0008 (-0,08 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 054,33 -1 076,75 (-1,82 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:57PM EDT. Marché ouvert.
Options d’achat
10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 261.90 | 0.00 | - | - | 1 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.04 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 350.00 | 0.03 | 0.00 | - | - | 1 |
| 213.10 | 0.00 | - | 2 | 2 | 360.00 | - | - | - | - | - |
| 243.70 | 0.00 | - | - | 1 | 370.00 | - | - | - | - | - |
| 173.05 | 0.00 | - | 1 | 1 | 380.00 | - | - | - | - | - |
| 187.87 | 0.00 | - | 1 | 2 | 390.00 | 0.54 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 0.02 | +0.01 | - | 1 | 81 |
| 172.22 | 0.00 | - | 3 | 2 | 410.00 | 0.01 | 0.00 | - | 2 | 32 |
| 141.30 | 0.00 | - | 1 | 1 | 420.00 | 0.01 | 0.00 | - | 5 | 43 |
| 172.63 | 0.00 | - | 3 | 6 | 430.00 | 0.15 | 0.00 | - | 1 | 2 |
| 114.15 | 0.00 | - | - | 1 | 435.00 | 0.07 | 0.00 | - | 1 | 72 |
| - | - | - | - | - | 440.00 | 0.14 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 445.00 | 0.01 | 0.00 | - | 10 | 29 |
| 121.17 | 0.00 | - | 10 | 11 | 450.00 | 0.01 | 0.00 | - | 4 | 131 |
| - | - | - | - | - | 455.00 | 0.20 | 0.00 | - | 3 | 4 |
| 98.60 | 0.00 | - | 2 | 4 | 460.00 | 0.19 | 0.00 | - | 10 | 103 |
| 94.65 | 0.00 | - | 1 | 0 | 465.00 | 0.11 | 0.00 | - | 1 | 11 |
| 89.81 | 0.00 | - | 6 | 19 | 470.00 | 0.01 | 0.00 | - | 2 | 140 |
| 128.24 | 0.00 | - | 1 | 1 | 475.00 | 0.02 | +0.01 | - | 1 | 440 |
| - | - | - | - | - | 480.00 | 0.01 | 0.00 | - | 11 | 47 |
| - | - | - | - | - | 482.50 | 0.01 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 485.00 | 0.01 | 0.00 | - | 5 | 40 |
| - | - | - | - | - | 487.50 | 0.01 | 0.00 | - | 10 | 33 |
| 69.59 | 0.00 | - | 1 | 5 | 490.00 | 0.01 | 0.00 | - | 2 | 335 |
| - | - | - | - | - | 492.50 | 0.03 | 0.00 | - | 10 | 98 |
| 83.30 | 0.00 | - | 5 | 5 | 495.00 | 0.01 | 0.00 | - | 2 | 266 |
| 115.61 | +27.64 | +31.42% | 3 | 11 | 500.00 | 0.02 | +0.01 | - | 3 | 492 |
| - | - | - | - | - | 502.50 | 0.04 | 0.00 | - | 159 | 171 |
| 99.37 | 0.00 | - | 1 | 13 | 505.00 | 0.02 | 0.00 | - | 11 | 225 |
| - | - | - | - | - | 507.50 | 0.23 | 0.00 | - | - | 0 |
| 67.95 | 0.00 | - | 12 | 14 | 510.00 | 0.03 | +0.01 | +50.00% | 12 | 476 |
| 65.69 | 0.00 | - | 5 | 5 | 512.50 | 0.14 | 0.00 | - | 22 | 12 |
| 81.02 | 0.00 | - | 5 | 6 | 515.00 | 0.01 | -0.02 | -50.00% | 15 | 247 |
| 32.15 | 0.00 | - | - | 2 | 517.50 | 0.01 | -0.04 | -80.00% | 3 | 4 |
| 89.70 | +31.28 | +53.54% | 150 | 154 | 520.00 | 0.03 | 0.00 | - | 574 | 1,293 |
| - | - | - | - | - | 522.50 | 0.02 | -0.03 | -60.00% | 3 | 111 |
| 92.10 | +17.05 | +22.72% | 151 | 155 | 525.00 | 0.02 | -0.02 | -50.00% | 3 | 402 |
| - | - | - | - | - | 527.50 | 0.02 | -0.02 | -50.00% | 2 | 354 |
| 61.36 | 0.00 | - | 1 | 19 | 530.00 | 0.04 | 0.00 | - | 504 | 1,184 |
| 63.49 | 0.00 | - | 1 | 12 | 532.50 | 0.03 | -0.01 | -25.00% | 2 | 267 |
| 81.73 | +41.84 | +104.89% | 6 | 40 | 535.00 | 0.02 | -0.03 | -60.00% | 8 | 355 |
| - | - | - | - | - | 537.50 | 0.02 | -0.04 | -66.67% | 2 | 173 |
| 76.73 | +13.29 | +20.95% | 7 | 86 | 540.00 | 0.03 | -0.06 | -66.67% | 23 | 999 |
| 59.05 | 0.00 | - | 2 | 12 | 542.50 | 0.03 | -0.04 | -57.14% | 25 | 217 |
| 70.30 | +14.46 | +25.90% | 22 | 69 | 545.00 | 0.04 | -0.04 | -50.00% | 70 | 690 |
| 57.94 | 0.00 | - | 8 | 33 | 547.50 | 0.04 | -0.05 | -55.56% | 12 | 497 |
| 63.73 | +18.48 | +40.84% | 10 | 259 | 550.00 | 0.05 | -0.04 | -44.44% | 136 | 923 |
| 51.50 | 0.00 | - | 2 | 66 | 552.50 | 0.03 | -0.07 | -70.00% | 7 | 202 |
| 60.00 | +9.39 | +18.55% | 5 | 136 | 555.00 | 0.06 | -0.07 | -53.85% | 38 | 1,066 |
| 45.35 | 0.00 | - | 11 | 168 | 557.50 | 0.05 | -0.08 | -61.54% | 65 | 234 |
| 56.89 | +10.76 | +23.33% | 4 | 491 | 560.00 | 0.07 | -0.07 | -53.85% | 188 | 1,639 |
| 39.65 | -1.37 | -3.34% | 1 | 179 | 562.50 | 0.09 | -0.06 | -40.00% | 20 | 393 |
| 50.49 | +8.63 | +20.62% | 8 | 215 | 565.00 | 0.08 | -0.10 | -55.56% | 108 | 770 |
| 47.00 | +8.48 | +22.01% | 6 | 193 | 567.50 | 0.10 | -0.12 | -54.55% | 159 | 224 |
| 45.37 | +9.50 | +26.48% | 36 | 554 | 570.00 | 0.10 | -0.11 | -52.38% | 343 | 1,652 |
| 41.01 | +7.75 | +23.30% | 3 | 216 | 572.50 | 0.10 | -0.16 | -61.54% | 134 | 432 |
| 40.29 | +9.19 | +29.55% | 42 | 527 | 575.00 | 0.10 | -0.20 | -66.67% | 1,127 | 4,028 |
| 37.91 | +9.07 | +31.45% | 5 | 198 | 577.50 | 0.14 | -0.23 | -62.16% | 102 | 479 |
| 34.92 | +8.33 | +31.33% | 56 | 615 | 580.00 | 0.16 | -0.32 | -68.09% | 1,390 | 2,176 |
| 32.89 | +9.01 | +37.73% | 95 | 188 | 582.50 | 0.17 | -0.43 | -71.67% | 250 | 684 |
| 28.40 | +6.86 | +31.85% | 28 | 1,155 | 585.00 | 0.25 | -0.48 | -65.75% | 1,319 | 884 |
| 26.72 | +8.92 | +50.11% | 8 | 270 | 587.50 | 0.27 | -0.73 | -73.00% | 263 | 485 |
| 24.04 | +6.94 | +40.58% | 212 | 2,857 | 590.00 | 0.36 | -0.84 | -70.00% | 1,720 | 2,420 |
| 21.59 | +7.04 | +48.38% | 30 | 967 | 592.50 | 0.49 | -1.11 | -69.38% | 774 | 571 |
| 19.50 | +6.80 | +53.54% | 141 | 757 | 595.00 | 0.69 | -1.31 | -65.50% | 1,188 | 686 |
| 17.28 | +5.78 | +50.26% | 61 | 408 | 597.50 | - | - | - | - | - |
| 15.00 | +5.75 | +62.16% | 641 | 1,501 | 600.00 | 1.11 | -2.29 | -67.35% | 3,528 | 1,106 |
| 13.05 | +5.20 | +66.24% | 243 | 446 | 602.50 | - | - | - | - | - |
| 11.50 | +4.80 | +71.64% | 808 | 925 | 605.00 | 2.00 | -3.40 | -62.96% | 1,977 | 347 |
| 8.95 | +3.95 | +79.00% | 706 | 455 | 607.50 | - | - | - | - | - |
| 7.35 | +3.18 | +76.26% | 3,256 | 1,139 | 610.00 | 3.50 | -4.80 | -58.18% | 2,837 | 72 |
| 6.45 | +3.20 | +98.46% | 1,678 | 395 | 612.50 | - | - | - | - | - |
| 5.00 | +2.42 | +93.44% | 4,853 | 714 | 615.00 | 5.60 | -5.90 | -50.86% | 1,734 | 20 |
| 4.05 | +2.00 | +97.56% | 1,709 | 326 | 617.50 | - | - | - | - | - |
| 3.15 | +1.61 | +104.55% | 5,738 | 1,269 | 620.00 | 8.95 | -9.05 | -50.28% | 204 | 31 |
| 2.17 | +1.06 | +95.50% | 1,189 | 256 | 622.50 | - | - | - | - | - |
| 1.65 | +0.92 | +126.03% | 2,822 | 490 | 625.00 | 10.50 | -9.69 | -47.99% | 10 | 4 |
| 1.27 | +0.67 | +111.67% | 795 | 650 | 627.50 | - | - | - | - | - |
| 0.95 | +0.53 | +126.19% | 2,139 | 992 | 630.00 | 15.63 | -8.87 | -36.20% | 18 | 76 |
| 0.70 | +0.40 | +133.33% | 617 | 558 | 632.50 | - | - | - | - | - |
| 0.48 | +0.24 | +100.00% | 972 | 694 | 635.00 | 33.15 | 0.00 | - | 4 | 2 |
| 0.27 | +0.15 | +125.00% | 1,260 | 480 | 640.00 | 24.40 | -43.60 | -64.12% | 2 | 0 |
| 0.18 | +0.11 | +157.14% | 502 | 193 | 645.00 | - | - | - | - | - |
| 0.10 | +0.04 | +66.67% | 349 | 327 | 650.00 | 32.95 | -12.05 | -26.78% | 39 | 3 |
| 0.09 | +0.05 | +125.00% | 383 | 99 | 655.00 | 99.37 | 0.00 | - | 1 | 0 |
| 0.06 | +0.02 | +50.00% | 25 | 39 | 660.00 | - | - | - | - | - |
| 0.07 | +0.05 | +250.00% | 2 | 33 | 665.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 12 | 166 | 670.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 7 | 53 | 675.00 | 117.70 | 0.00 | - | 155 | 0 |
| 0.02 | 0.00 | - | 3 | 63 | 680.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 9 | 685.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 79 | 690.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 30 | 695.00 | 131.09 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 47 | 333 | 700.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 62 | 710.00 | 140.36 | 0.00 | - | 1 | 0 |
| 0.03 | +0.02 | +200.00% | 5 | 61 | 720.00 | 112.50 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 57 | 730.00 | 115.94 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 21 | 219 | 740.00 | 168.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 47 | 187 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 9 | 760.00 | 200.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 9 | 770.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 3 | 12 | 780.00 | 220.03 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 1 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 222 | 800.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | - | 1 | 820.00 | 255.76 | 0.00 | - | - | 0 |
| 0.89 | 0.00 | - | 6 | 6 | 830.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 7 | 840.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 2 | 850.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 53 | 860.00 | 239.39 | 0.00 | - | - | 0 |
