La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 700,93 +475,27 (+1,24 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 310,20 +0,60 (+0,03 %) Bitcoin EUR
57 562,50 +2 462,93 (+4,47 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:15PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00300000 | 2024-05-02 1:18PM EDT | 300.00 | 261.70 | 273.65 | 281.30 | 0.00 | - | 1 | 2 | 768.95% |
| NFLX240503C00350000 | 2024-04-26 2:52PM EDT | 350.00 | 210.29 | 224.85 | 231.35 | 0.00 | - | 1 | 1 | 421.09% |
| NFLX240503C00360000 | 2024-04-26 12:50PM EDT | 360.00 | 212.40 | 214.00 | 222.00 | +13.43 | +6.75% | 2 | 1 | 384.77% |
| NFLX240503C00370000 | 2024-05-03 1:13PM EDT | 370.00 | 209.25 | 204.35 | 211.35 | +12.43 | +6.32% | 4 | 2 | 334.38% |
| NFLX240503C00380000 | 2024-05-02 9:52AM EDT | 380.00 | 178.85 | 194.00 | 201.30 | 0.00 | - | 2 | 3 | 526.51% |
| NFLX240503C00390000 | 2024-04-26 3:16PM EDT | 390.00 | 171.46 | 184.35 | 191.25 | 0.00 | - | 1 | 1 | 284.38% |
| NFLX240503C00400000 | 2024-05-03 9:35AM EDT | 400.00 | 169.20 | 175.10 | 181.25 | -47.00 | -21.74% | 1 | 2 | 326.95% |
| NFLX240503C00410000 | 2024-04-29 10:23AM EDT | 410.00 | 148.37 | 164.40 | 171.25 | 0.00 | - | 3 | 2 | 257.81% |
| NFLX240503C00420000 | 2024-04-26 1:56PM EDT | 420.00 | 142.42 | 156.50 | 161.25 | 0.00 | - | 2 | 2 | 334.57% |
| NFLX240503C00430000 | 2024-05-03 11:44AM EDT | 430.00 | 146.61 | 144.35 | 151.25 | +24.61 | +20.17% | 1 | 3 | 218.75% |
| NFLX240503C00435000 | 2024-05-01 10:13AM EDT | 435.00 | 113.61 | 138.65 | 146.20 | 0.00 | - | 1 | 1 | 381.45% |
| NFLX240503C00440000 | 2024-05-01 9:40AM EDT | 440.00 | 106.39 | 134.45 | 141.20 | 0.00 | - | 1 | 5 | 208.98% |
| NFLX240503C00445000 | 2024-04-25 11:42AM EDT | 445.00 | 114.27 | 130.00 | 136.25 | 0.00 | - | 1 | 1 | 238.09% |
| NFLX240503C00450000 | 2024-05-03 10:11AM EDT | 450.00 | 122.55 | 124.50 | 131.25 | +8.29 | +7.26% | 10 | 10 | 202.15% |
| NFLX240503C00455000 | 2024-04-26 11:03AM EDT | 455.00 | 101.41 | 119.00 | 126.40 | 0.00 | - | 1 | 1 | 337.70% |
| NFLX240503C00465000 | 2024-04-22 9:31AM EDT | 465.00 | 85.20 | 108.75 | 116.40 | 0.00 | - | 1 | 1 | 313.72% |
| NFLX240503C00470000 | 2024-05-01 3:08PM EDT | 470.00 | 89.12 | 104.75 | 111.40 | 0.00 | - | 6 | 6 | 190.43% |
| NFLX240503C00475000 | 2024-04-25 9:34AM EDT | 475.00 | 74.48 | 100.35 | 106.40 | 0.00 | - | - | 1 | 200.59% |
| NFLX240503C00480000 | 2024-04-03 10:06AM EDT | 480.00 | 143.00 | 89.45 | 97.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240503C00485000 | 2024-04-19 10:39AM EDT | 485.00 | 82.20 | 90.50 | 96.40 | 0.00 | - | 1 | 1 | 185.94% |
| NFLX240503C00490000 | 2024-05-02 11:04AM EDT | 490.00 | 71.00 | 84.20 | 91.40 | 0.00 | - | 30 | 30 | 129.69% |
| NFLX240503C00495000 | 2024-04-22 9:31AM EDT | 495.00 | 54.25 | 78.50 | 86.35 | 0.00 | - | - | 4 | 241.94% |
| NFLX240503C00500000 | 2024-05-03 11:59AM EDT | 500.00 | 77.83 | 73.65 | 81.40 | +17.73 | +29.50% | 1 | 24 | 231.18% |
| NFLX240503C00505000 | 2024-05-02 9:57AM EDT | 505.00 | 54.50 | 69.25 | 76.40 | 0.00 | - | 2 | 2 | 111.72% |
| NFLX240503C00510000 | 2024-05-01 3:14PM EDT | 510.00 | 49.33 | 64.45 | 71.40 | 0.00 | - | 6 | 11 | 113.87% |
| NFLX240503C00515000 | 2024-04-30 1:20PM EDT | 515.00 | 35.70 | 59.30 | 66.40 | 0.00 | - | 1 | 6 | 99.80% |
| NFLX240503C00520000 | 2024-05-03 12:52PM EDT | 520.00 | 58.50 | 54.40 | 61.40 | +13.50 | +30.00% | 5 | 165 | 96.68% |
| NFLX240503C00525000 | 2024-05-03 1:03PM EDT | 525.00 | 53.99 | 49.45 | 56.40 | +18.49 | +52.08% | 11 | 170 | 90.82% |
| NFLX240503C00530000 | 2024-05-02 10:00AM EDT | 530.00 | 29.61 | 43.85 | 51.40 | 0.00 | - | 3 | 24 | 160.60% |
| NFLX240503C00535000 | 2024-05-03 9:47AM EDT | 535.00 | 38.35 | 39.70 | 43.90 | +12.85 | +50.39% | 13 | 103 | 106.45% |
| NFLX240503C00540000 | 2024-05-03 1:09PM EDT | 540.00 | 38.76 | 35.00 | 40.95 | +14.07 | +56.99% | 50 | 64 | 70.12% |
| NFLX240503C00542500 | 2024-05-03 11:51AM EDT | 542.50 | 34.23 | 31.80 | 38.90 | +15.31 | +80.92% | 5 | 94 | 59.47% |
| NFLX240503C00545000 | 2024-05-03 12:25PM EDT | 545.00 | 33.66 | 30.00 | 35.95 | +14.08 | +71.91% | 22 | 188 | 62.11% |
| NFLX240503C00547500 | 2024-05-03 12:25PM EDT | 547.50 | 31.11 | 26.75 | 32.40 | +13.72 | +78.90% | 14 | 142 | 97.92% |
| NFLX240503C00550000 | 2024-05-03 12:21PM EDT | 550.00 | 28.61 | 25.90 | 28.50 | +13.99 | +95.69% | 39 | 563 | 68.51% |
| NFLX240503C00552500 | 2024-05-03 1:25PM EDT | 552.50 | 23.45 | 22.40 | 28.25 | +11.45 | +95.42% | 44 | 292 | 97.58% |
| NFLX240503C00555000 | 2024-05-03 12:50PM EDT | 555.00 | 23.90 | 21.05 | 23.50 | +12.80 | +115.32% | 88 | 580 | 58.84% |
| NFLX240503C00557500 | 2024-05-03 2:01PM EDT | 557.50 | 20.03 | 18.95 | 21.00 | +11.13 | +126.77% | 36 | 340 | 53.91% |
| NFLX240503C00560000 | 2024-05-03 1:52PM EDT | 560.00 | 17.75 | 16.60 | 18.55 | +10.60 | +148.25% | 326 | 1,291 | 49.78% |
| NFLX240503C00562500 | 2024-05-03 1:51PM EDT | 562.50 | 15.62 | 14.05 | 17.05 | +10.12 | +184.00% | 266 | 314 | 58.42% |
| NFLX240503C00565000 | 2024-05-03 1:48PM EDT | 565.00 | 12.33 | 11.10 | 13.00 | +8.50 | +221.93% | 626 | 1,246 | 29.35% |
| NFLX240503C00567500 | 2024-05-03 1:48PM EDT | 567.50 | 10.10 | 8.45 | 11.35 | +7.45 | +281.13% | 1,077 | 1,049 | 37.87% |
| NFLX240503C00570000 | 2024-05-03 1:49PM EDT | 570.00 | 8.05 | 6.95 | 8.95 | +6.36 | +376.33% | 3,853 | 1,585 | 33.01% |
| NFLX240503C00575000 | 2024-05-03 2:01PM EDT | 575.00 | 2.45 | 2.23 | 2.66 | +1.64 | +287.72% | 4,859 | 1,960 | 0.00% |
| NFLX240503C00580000 | 2024-05-03 2:00PM EDT | 580.00 | 0.18 | 0.15 | 0.22 | -0.14 | -43.75% | 7,215 | 2,219 | 7.94% |
| NFLX240503C00585000 | 2024-05-03 1:58PM EDT | 585.00 | 0.01 | 0.01 | 0.05 | -0.10 | -66.67% | 1,298 | 1,768 | 12.99% |
| NFLX240503C00590000 | 2024-05-03 1:59PM EDT | 590.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 833 | 1,633 | 17.58% |
| NFLX240503C00595000 | 2024-05-03 1:46PM EDT | 595.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 376 | 2,312 | 24.81% |
| NFLX240503C00600000 | 2024-05-03 1:59PM EDT | 600.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 777 | 4,011 | 29.30% |
| NFLX240503C00602500 | 2024-05-03 1:17PM EDT | 602.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 234 | 33.59% |
| NFLX240503C00605000 | 2024-05-03 12:46PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 521 | 32.42% |
| NFLX240503C00607500 | 2024-05-03 9:56AM EDT | 607.50 | 0.02 | 0.01 | 0.01 | 0.00 | - | 16 | 257 | 35.16% |
| NFLX240503C00610000 | 2024-05-03 10:22AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 337 | 1,030 | 37.50% |
| NFLX240503C00612500 | 2024-05-03 11:00AM EDT | 612.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 437 | 39.84% |
| NFLX240503C00615000 | 2024-05-03 11:17AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 232 | 42.97% |
| NFLX240503C00617500 | 2024-05-01 2:52PM EDT | 617.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 102 | 50.39% |
| NFLX240503C00620000 | 2024-05-03 11:17AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 447 | 47.66% |
| NFLX240503C00622500 | 2024-04-30 10:42AM EDT | 622.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 51.95% |
| NFLX240503C00625000 | 2024-05-03 10:23AM EDT | 625.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 374 | 52.34% |
| NFLX240503C00627500 | 2024-04-26 2:00PM EDT | 627.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 8 | 54 | 51.56% |
| NFLX240503C00630000 | 2024-05-03 1:31PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 465 | 53.13% |
| NFLX240503C00632500 | 2024-04-26 3:31PM EDT | 632.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 86 | 72 | 61.72% |
| NFLX240503C00635000 | 2024-05-01 3:39PM EDT | 635.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 164 | 57.81% |
| NFLX240503C00637500 | 2024-05-03 9:30AM EDT | 637.50 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 2 | 17 | 66.41% |
| NFLX240503C00640000 | 2024-04-30 9:56AM EDT | 640.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 62.50% |
| NFLX240503C00645000 | 2024-05-03 10:48AM EDT | 645.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 12 | 61 | 75.78% |
| NFLX240503C00650000 | 2024-05-03 10:48AM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 236 | 71.88% |
| NFLX240503C00655000 | 2024-04-26 3:24PM EDT | 655.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 85 | 75.00% |
| NFLX240503C00660000 | 2024-04-30 10:50AM EDT | 660.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 1 | 107 | 87.50% |
| NFLX240503C00665000 | 2024-04-29 1:30PM EDT | 665.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 134 | 84.38% |
| NFLX240503C00670000 | 2024-05-03 10:37AM EDT | 670.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 50 | 179 | 50.00% |
| NFLX240503C00675000 | 2024-04-26 3:53PM EDT | 675.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 64 | 100.78% |
| NFLX240503C00680000 | 2024-05-02 10:17AM EDT | 680.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 96.88% |
| NFLX240503C00685000 | 2024-05-02 10:30AM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 140 | 100.00% |
| NFLX240503C00690000 | 2024-04-26 10:07AM EDT | 690.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 43 | 114.06% |
| NFLX240503C00695000 | 2024-05-02 1:50PM EDT | 695.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 76 | 125.78% |
| NFLX240503C00700000 | 2024-05-02 3:59PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 540 | 112.50% |
| NFLX240503C00705000 | 2024-04-22 10:02AM EDT | 705.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 18 | 129.69% |
| NFLX240503C00710000 | 2024-05-02 3:59PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 118.75% |
| NFLX240503C00715000 | 2024-04-25 11:17AM EDT | 715.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 8 | 142.19% |
| NFLX240503C00720000 | 2024-04-25 11:17AM EDT | 720.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 109 | 146.88% |
| NFLX240503C00725000 | 2024-04-25 3:42PM EDT | 725.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 61 | 142.19% |
| NFLX240503C00730000 | 2024-04-24 10:46AM EDT | 730.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 34 | 157.03% |
| NFLX240503C00740000 | 2024-04-23 11:48AM EDT | 740.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 228 | 157.81% |
| NFLX240503C00750000 | 2024-05-02 12:37PM EDT | 750.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 150.00% |
| NFLX240503C00760000 | 2024-04-23 2:36PM EDT | 760.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 232 | 156.25% |
| NFLX240503C00770000 | 2024-04-23 9:31AM EDT | 770.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 1 | 62 | 162.50% |
| NFLX240503C00780000 | 2024-04-24 1:28PM EDT | 780.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 21 | 193.75% |
| NFLX240503C00790000 | 2024-04-24 1:28PM EDT | 790.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 190.63% |
| NFLX240503C00800000 | 2024-04-26 12:13PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 159 | 181.25% |
| NFLX240503C00810000 | 2024-05-02 9:30AM EDT | 810.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 1 | 7 | 215.63% |
| NFLX240503C00820000 | 2024-04-17 12:51PM EDT | 820.00 | 1.25 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 222.66% |
| NFLX240503C00830000 | 2024-04-29 11:09AM EDT | 830.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 200.00% |
| NFLX240503C00840000 | 2024-04-19 12:51PM EDT | 840.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 50.00% |
| NFLX240503C00850000 | 2024-04-26 12:12PM EDT | 850.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 39 | 212.50% |
| NFLX240503C00860000 | 2024-04-29 9:30AM EDT | 860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00250000 | 2024-05-03 10:44AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 1 | 1 | 450.00% |
| NFLX240503P00310000 | 2024-04-16 1:55PM EDT | 310.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 3 | 393.75% |
| NFLX240503P00330000 | 2024-04-22 9:30AM EDT | 330.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 337.50% |
| NFLX240503P00340000 | 2024-04-22 9:32AM EDT | 340.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 86 | 80 | 293.75% |
| NFLX240503P00350000 | 2024-04-26 9:34AM EDT | 350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 315.63% |
| NFLX240503P00370000 | 2024-04-18 3:57PM EDT | 370.00 | 0.94 | 0.00 | 0.07 | 0.00 | - | - | 1 | 290.63% |
| NFLX240503P00380000 | 2024-04-22 1:37PM EDT | 380.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 165 | 168 | 275.00% |
| NFLX240503P00390000 | 2024-04-11 1:21PM EDT | 390.00 | 0.49 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 254.69% |
| NFLX240503P00400000 | 2024-04-26 2:23PM EDT | 400.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 60 | 226.56% |
| NFLX240503P00410000 | 2024-04-26 11:57AM EDT | 410.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 15 | 45 | 225.00% |
| NFLX240503P00420000 | 2024-05-02 3:56PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 187 | 181.25% |
| NFLX240503P00430000 | 2024-04-26 1:10PM EDT | 430.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 50 | 196.09% |
| NFLX240503P00435000 | 2024-04-25 9:57AM EDT | 435.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 534 | 189.06% |
| NFLX240503P00440000 | 2024-04-29 12:45PM EDT | 440.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 414 | 182.03% |
| NFLX240503P00445000 | 2024-05-02 12:37PM EDT | 445.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 80 | 150.00% |
| NFLX240503P00450000 | 2024-05-02 3:24PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 273 | 143.75% |
| NFLX240503P00455000 | 2024-04-22 2:45PM EDT | 455.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 15 | 44 | 146.88% |
| NFLX240503P00460000 | 2024-05-03 10:25AM EDT | 460.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 10 | 222 | 140.63% |
| NFLX240503P00465000 | 2024-05-03 9:37AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 43 | 125.00% |
| NFLX240503P00470000 | 2024-05-03 10:58AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 205 | 121.88% |
| NFLX240503P00475000 | 2024-05-03 10:23AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 434 | 115.63% |
| NFLX240503P00480000 | 2024-05-02 11:14AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 466 | 109.38% |
| NFLX240503P00485000 | 2024-05-03 9:54AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 721 | 103.13% |
| NFLX240503P00490000 | 2024-05-03 11:31AM EDT | 490.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 11 | 469 | 96.88% |
| NFLX240503P00495000 | 2024-05-03 1:45PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 354 | 93.75% |
| NFLX240503P00500000 | 2024-05-03 12:54PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 149 | 1,241 | 87.50% |
| NFLX240503P00505000 | 2024-05-03 11:56AM EDT | 505.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 41 | 549 | 95.70% |
| NFLX240503P00510000 | 2024-05-03 12:35PM EDT | 510.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 49 | 704 | 89.06% |
| NFLX240503P00515000 | 2024-05-03 12:52PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 222 | 576 | 70.31% |
| NFLX240503P00520000 | 2024-05-03 1:33PM EDT | 520.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 78 | 2,075 | 73.44% |
| NFLX240503P00525000 | 2024-05-03 1:03PM EDT | 525.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 76 | 1,196 | 67.19% |
| NFLX240503P00530000 | 2024-05-03 1:30PM EDT | 530.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 145 | 1,157 | 61.33% |
| NFLX240503P00535000 | 2024-05-03 1:48PM EDT | 535.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 167 | 1,093 | 55.47% |
| NFLX240503P00540000 | 2024-05-03 1:57PM EDT | 540.00 | 0.01 | 0.01 | 0.03 | -0.11 | -84.62% | 247 | 1,646 | 51.56% |
| NFLX240503P00542500 | 2024-05-03 12:17PM EDT | 542.50 | 0.02 | 0.00 | 0.01 | -0.12 | -85.71% | 52 | 523 | 42.97% |
| NFLX240503P00545000 | 2024-05-03 1:48PM EDT | 545.00 | 0.03 | 0.01 | 0.03 | -0.17 | -85.00% | 334 | 938 | 45.31% |
| NFLX240503P00547500 | 2024-05-03 1:17PM EDT | 547.50 | 0.02 | 0.00 | 0.03 | -0.24 | -92.31% | 102 | 442 | 42.19% |
| NFLX240503P00550000 | 2024-05-03 1:16PM EDT | 550.00 | 0.01 | 0.01 | 0.02 | -0.29 | -96.67% | 476 | 1,331 | 37.11% |
| NFLX240503P00552500 | 2024-05-03 1:12PM EDT | 552.50 | 0.01 | 0.00 | 0.07 | -0.45 | -97.83% | 129 | 386 | 40.04% |
| NFLX240503P00555000 | 2024-05-03 1:18PM EDT | 555.00 | 0.04 | 0.00 | 0.07 | -0.71 | -94.67% | 381 | 744 | 36.52% |
| NFLX240503P00557500 | 2024-05-03 12:35PM EDT | 557.50 | 0.02 | 0.00 | 0.01 | -1.18 | -98.33% | 162 | 436 | 25.78% |
| NFLX240503P00560000 | 2024-05-03 1:48PM EDT | 560.00 | 0.02 | 0.00 | 0.01 | -1.88 | -98.95% | 1,419 | 654 | 22.66% |
| NFLX240503P00562500 | 2024-05-03 12:03PM EDT | 562.50 | 0.03 | 0.00 | 0.03 | -2.41 | -98.77% | 264 | 318 | 22.85% |
| NFLX240503P00565000 | 2024-05-03 1:50PM EDT | 565.00 | 0.02 | 0.02 | 0.05 | -3.78 | -99.47% | 1,093 | 745 | 21.00% |
| NFLX240503P00567500 | 2024-05-03 1:36PM EDT | 567.50 | 0.03 | 0.01 | 0.06 | -4.87 | -99.39% | 467 | 100 | 17.97% |
| NFLX240503P00570000 | 2024-05-03 1:58PM EDT | 570.00 | 0.06 | 0.03 | 0.08 | -7.74 | -99.61% | 3,010 | 245 | 14.99% |
| NFLX240503P00575000 | 2024-05-03 2:00PM EDT | 575.00 | 0.40 | 0.33 | 0.43 | -11.60 | -96.75% | 3,261 | 116 | 11.49% |
| NFLX240503P00580000 | 2024-05-03 1:53PM EDT | 580.00 | 2.70 | 2.80 | 3.45 | -12.93 | -82.73% | 1,234 | 28 | 17.46% |
| NFLX240503P00585000 | 2024-05-03 1:56PM EDT | 585.00 | 8.00 | 5.50 | 9.40 | -14.12 | -63.83% | 13 | 6 | 40.53% |
| NFLX240503P00590000 | 2024-05-03 1:32PM EDT | 590.00 | 12.00 | 10.60 | 13.95 | -15.00 | -55.56% | 7 | 18 | 48.15% |
| NFLX240503P00595000 | 2024-05-03 11:40AM EDT | 595.00 | 18.88 | 15.10 | 19.75 | -15.42 | -44.96% | 1 | 22 | 68.87% |
| NFLX240503P00600000 | 2024-05-01 3:54PM EDT | 600.00 | 47.55 | 21.30 | 24.25 | 0.00 | - | 4 | 1 | 73.71% |
| NFLX240503P00602500 | 2024-05-02 1:12PM EDT | 602.50 | 39.00 | 23.10 | 28.30 | 0.00 | - | 3 | 3 | 62.55% |
| NFLX240503P00605000 | 2024-04-26 10:05AM EDT | 605.00 | 51.70 | 26.10 | 30.80 | 0.00 | - | 1 | 0 | 71.53% |
| NFLX240503P00607500 | 2024-05-03 9:47AM EDT | 607.50 | 34.40 | 26.75 | 34.05 | -20.45 | -37.28% | 2 | 2 | 64.75% |
| NFLX240503P00610000 | 2024-04-25 11:30AM EDT | 610.00 | 51.00 | 29.40 | 35.40 | 0.00 | - | 3 | 0 | 50.20% |
| NFLX240503P00612500 | 2024-04-24 3:56PM EDT | 612.50 | 60.45 | 33.10 | 38.40 | 0.00 | - | 81 | 0 | 80.86% |
| NFLX240503P00615000 | 2024-04-24 3:56PM EDT | 615.00 | 62.80 | 35.95 | 39.60 | 0.00 | - | 187 | 0 | 73.00% |
| NFLX240503P00617500 | 2024-04-24 3:56PM EDT | 617.50 | 58.75 | 38.50 | 43.95 | 0.00 | - | 80 | 0 | 98.68% |
| NFLX240503P00620000 | 2024-05-03 1:32PM EDT | 620.00 | 42.00 | 41.05 | 45.50 | -12.05 | -22.29% | 59 | 59 | 93.75% |
| NFLX240503P00622500 | 2024-04-22 9:30AM EDT | 622.50 | 71.73 | 42.50 | 48.25 | 0.00 | - | 3 | 0 | 87.21% |
| NFLX240503P00625000 | 2024-04-23 11:00AM EDT | 625.00 | 57.34 | 46.20 | 50.45 | 0.00 | - | 1 | 0 | 102.88% |
| NFLX240503P00627500 | 2024-04-18 11:13AM EDT | 627.50 | 36.00 | 48.50 | 52.90 | 0.00 | - | - | 0 | 103.76% |
| NFLX240503P00630000 | 2024-04-24 3:53PM EDT | 630.00 | 74.37 | 50.55 | 55.40 | 0.00 | - | 1 | 0 | 101.27% |
| NFLX240503P00632500 | 2024-04-24 3:53PM EDT | 632.50 | 76.89 | 53.65 | 58.00 | 0.00 | - | 1 | 0 | 114.55% |
| NFLX240503P00635000 | 2024-04-24 3:56PM EDT | 635.00 | 82.95 | 55.05 | 60.50 | 0.00 | - | 99 | 0 | 101.56% |
| NFLX240503P00640000 | 2024-04-23 2:47PM EDT | 640.00 | 63.01 | 60.95 | 65.30 | 0.00 | - | 12 | 0 | 120.26% |
| NFLX240503P00645000 | 2024-04-23 1:32PM EDT | 645.00 | 68.80 | 66.20 | 70.50 | 0.00 | - | 2 | 0 | 133.89% |
| NFLX240503P00650000 | 2024-04-24 2:38PM EDT | 650.00 | 92.50 | 70.95 | 75.90 | 0.00 | - | 4 | 0 | 143.16% |
| NFLX240503P00655000 | 2024-04-12 10:25AM EDT | 655.00 | 46.95 | 76.10 | 80.50 | 0.00 | - | 2 | 0 | 146.73% |
| NFLX240503P00660000 | 2024-04-18 3:24PM EDT | 660.00 | 63.51 | 80.70 | 86.50 | 0.00 | - | - | 0 | 162.21% |
| NFLX240503P00670000 | 2024-04-22 10:05AM EDT | 670.00 | 127.25 | 89.40 | 95.75 | 0.00 | - | 2 | 0 | 134.96% |
| NFLX240503P00675000 | 2024-04-18 1:48PM EDT | 675.00 | 74.02 | 96.15 | 100.50 | 0.00 | - | - | 0 | 174.61% |
| NFLX240503P00690000 | 2024-04-19 12:48PM EDT | 690.00 | 133.52 | 110.95 | 115.75 | 0.00 | - | 2 | 0 | 194.78% |
| NFLX240503P00695000 | 2024-04-19 10:04AM EDT | 695.00 | 122.00 | 115.60 | 120.45 | 0.00 | - | 1 | 0 | 188.28% |
| NFLX240503P00700000 | 2024-04-22 1:19PM EDT | 700.00 | 149.14 | 120.50 | 125.65 | 0.00 | - | 1 | 0 | 196.39% |
| NFLX240503P00710000 | 2024-04-17 2:45PM EDT | 710.00 | 97.75 | 131.10 | 135.50 | 0.00 | - | - | 0 | 217.48% |
| NFLX240503P00730000 | 2024-04-05 3:20PM EDT | 730.00 | 100.89 | 150.05 | 155.05 | 0.00 | - | 2 | 0 | 196.29% |
| NFLX240503P00750000 | 2024-04-22 1:19PM EDT | 750.00 | 199.64 | 169.40 | 175.45 | 0.00 | - | 1 | 0 | 199.22% |
| NFLX240503P00790000 | 2024-04-23 1:32PM EDT | 790.00 | 213.97 | 211.75 | 215.30 | 0.00 | - | - | 0 | 315.04% |
| NFLX240503P00800000 | 2024-04-26 12:17PM EDT | 800.00 | 243.61 | 221.10 | 225.10 | 0.00 | - | 2 | 0 | 304.00% |
| NFLX240503P00830000 | 2024-04-22 2:32PM EDT | 830.00 | 272.05 | 250.45 | 255.35 | 0.00 | - | - | 0 | 318.75% |
| NFLX240503P00840000 | 2024-03-22 10:49AM EDT | 840.00 | 215.63 | 282.45 | 286.50 | 0.00 | - | 2 | 0 | 723.19% |
