La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 769,43 -714,71 (-1,14 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719C00140000 | 2024-06-10 2:29PM EDT | 140.00 | 502.73 | 528.95 | 531.65 | 0.00 | - | 4 | 4 | 226.66% |
| NFLX240719C00200000 | 2024-06-14 10:44AM EDT | 200.00 | 470.03 | 469.25 | 472.20 | +26.21 | +5.91% | 4 | 1 | 186.30% |
| NFLX240719C00220000 | 2024-06-03 10:55AM EDT | 220.00 | 416.80 | 449.35 | 452.30 | 0.00 | - | 1 | 2 | 174.22% |
| NFLX240719C00230000 | 2024-06-03 3:26PM EDT | 230.00 | 400.01 | 439.40 | 442.15 | 0.00 | - | 1 | 2 | 166.80% |
| NFLX240719C00250000 | 2024-06-14 3:17PM EDT | 250.00 | 422.99 | 419.50 | 422.50 | +26.65 | +6.72% | 1 | 1 | 158.23% |
| NFLX240719C00260000 | 2024-05-17 1:51PM EDT | 260.00 | 363.07 | 409.60 | 412.55 | 0.00 | - | 1 | 1 | 153.49% |
| NFLX240719C00270000 | 2024-06-04 3:03PM EDT | 270.00 | 364.91 | 399.65 | 401.90 | 0.00 | - | 1 | 1 | 143.38% |
| NFLX240719C00300000 | 2024-06-07 2:01PM EDT | 300.00 | 346.05 | 369.80 | 372.80 | 0.00 | - | 2 | 3 | 134.81% |
| NFLX240719C00305000 | 2024-05-01 9:47AM EDT | 305.00 | 245.26 | 335.30 | 342.80 | 0.00 | - | - | 2 | 0.00% |
| NFLX240719C00310000 | 2024-05-14 12:59PM EDT | 310.00 | 306.75 | 344.30 | 346.35 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX240719C00315000 | 2024-05-20 10:25AM EDT | 315.00 | 313.20 | 354.90 | 357.15 | 0.00 | - | - | 3 | 124.17% |
| NFLX240719C00335000 | 2024-06-07 2:01PM EDT | 335.00 | 311.30 | 335.00 | 337.30 | 0.00 | - | 7 | 8 | 116.41% |
| NFLX240719C00345000 | 2024-06-13 1:58PM EDT | 345.00 | 310.14 | 325.05 | 327.95 | 0.00 | - | 2 | 3 | 115.49% |
| NFLX240719C00350000 | 2024-06-11 12:26PM EDT | 350.00 | 295.23 | 320.10 | 322.85 | 0.00 | - | 2 | 4 | 113.04% |
| NFLX240719C00355000 | 2024-04-26 9:46AM EDT | 355.00 | 208.60 | 293.50 | 296.25 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240719C00360000 | 2024-05-10 10:45AM EDT | 360.00 | 256.59 | 282.60 | 285.80 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240719C00365000 | 2024-04-26 9:46AM EDT | 365.00 | 199.05 | 283.60 | 286.30 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240719C00370000 | 2024-05-29 10:17AM EDT | 370.00 | 292.02 | 300.20 | 303.25 | 0.00 | - | 1 | 1 | 106.57% |
| NFLX240719C00375000 | 2024-06-07 3:09PM EDT | 375.00 | 269.49 | 295.25 | 297.55 | 0.00 | - | 1 | 3 | 101.70% |
| NFLX240719C00380000 | 2024-06-07 1:29PM EDT | 380.00 | 269.10 | 290.30 | 293.30 | 0.00 | - | 3 | 6 | 102.97% |
| NFLX240719C00385000 | 2024-06-05 2:39PM EDT | 385.00 | 262.66 | 285.30 | 287.65 | 0.00 | - | 3 | 6 | 98.28% |
| NFLX240719C00390000 | 2024-06-04 11:59AM EDT | 390.00 | 244.30 | 280.35 | 283.35 | 0.00 | - | 1 | 18 | 99.22% |
| NFLX240719C00395000 | 2024-03-15 10:12AM EDT | 395.00 | 232.11 | 232.90 | 236.60 | 0.00 | - | 4 | 3 | 0.00% |
| NFLX240719C00400000 | 2024-06-14 3:13PM EDT | 400.00 | 274.80 | 270.40 | 273.45 | +31.80 | +13.09% | 31 | 201 | 95.73% |
| NFLX240719C00405000 | 2024-05-31 2:48PM EDT | 405.00 | 232.72 | 265.45 | 268.45 | 0.00 | - | 1 | 1 | 93.91% |
| NFLX240719C00410000 | 2024-06-14 10:45AM EDT | 410.00 | 261.30 | 260.50 | 262.75 | +12.96 | +5.22% | 2 | 6 | 89.62% |
| NFLX240719C00415000 | 2024-06-06 2:30PM EDT | 415.00 | 238.99 | 255.50 | 257.85 | 0.00 | - | - | 1 | 88.06% |
| NFLX240719C00420000 | 2024-06-06 3:32PM EDT | 420.00 | 231.27 | 250.55 | 252.85 | 0.00 | - | 3 | 18 | 86.35% |
| NFLX240719C00425000 | 2024-05-31 3:17PM EDT | 425.00 | 213.63 | 245.60 | 247.95 | 0.00 | - | 2 | 26 | 84.97% |
| NFLX240719C00430000 | 2024-06-05 3:13PM EDT | 430.00 | 221.00 | 240.65 | 243.05 | 0.00 | - | 1 | 5 | 83.61% |
| NFLX240719C00435000 | 2024-05-31 2:34PM EDT | 435.00 | 201.80 | 235.70 | 238.10 | 0.00 | - | 1 | 30 | 82.06% |
| NFLX240719C00440000 | 2024-06-11 12:26PM EDT | 440.00 | 206.12 | 230.80 | 233.15 | 0.00 | - | 2 | 27 | 80.68% |
| NFLX240719C00445000 | 2024-06-06 2:08PM EDT | 445.00 | 211.42 | 225.80 | 228.20 | 0.00 | - | 1 | 5 | 78.99% |
| NFLX240719C00450000 | 2024-06-07 12:14PM EDT | 450.00 | 201.36 | 220.85 | 223.25 | 0.00 | - | 1 | 25 | 77.45% |
| NFLX240719C00455000 | 2024-05-31 10:44AM EDT | 455.00 | 182.21 | 215.90 | 218.35 | 0.00 | - | 1 | 15 | 76.07% |
| NFLX240719C00460000 | 2024-06-06 12:28PM EDT | 460.00 | 195.90 | 210.95 | 213.40 | 0.00 | - | 2 | 31 | 74.54% |
| NFLX240719C00465000 | 2024-06-12 12:57PM EDT | 465.00 | 187.10 | 206.00 | 208.35 | 0.00 | - | 1 | 7 | 72.74% |
| NFLX240719C00470000 | 2024-05-22 1:50PM EDT | 470.00 | 175.90 | 201.10 | 204.20 | 0.00 | - | 16 | 18 | 73.38% |
| NFLX240719C00475000 | 2024-06-12 12:00PM EDT | 475.00 | 192.20 | 196.15 | 198.60 | +15.15 | +8.56% | 18 | 5 | 70.22% |
| NFLX240719C00480000 | 2024-06-11 10:07AM EDT | 480.00 | 167.75 | 191.25 | 193.70 | 0.00 | - | 2 | 22 | 68.93% |
| NFLX240719C00485000 | 2024-06-14 10:40AM EDT | 485.00 | 185.80 | 186.35 | 188.80 | +19.30 | +11.59% | 2 | 12 | 67.64% |
| NFLX240719C00490000 | 2024-06-13 10:52AM EDT | 490.00 | 160.23 | 181.45 | 183.95 | 0.00 | - | 5 | 21 | 66.44% |
| NFLX240719C00495000 | 2024-06-10 11:35AM EDT | 495.00 | 150.60 | 176.55 | 179.00 | 0.00 | - | 10 | 10 | 65.01% |
| NFLX240719C00500000 | 2024-06-14 1:51PM EDT | 500.00 | 175.80 | 171.70 | 174.15 | +23.85 | +15.70% | 2 | 49 | 63.89% |
| NFLX240719C00505000 | 2024-06-13 10:15AM EDT | 505.00 | 169.55 | 166.85 | 169.90 | +23.02 | +15.71% | 1 | 9 | 63.92% |
| NFLX240719C00510000 | 2024-06-14 1:51PM EDT | 510.00 | 166.00 | 162.00 | 165.05 | +29.05 | +21.21% | 5 | 32 | 62.70% |
| NFLX240719C00515000 | 2024-06-14 2:21PM EDT | 515.00 | 162.20 | 157.15 | 160.20 | +29.95 | +22.65% | 6 | 49 | 61.46% |
| NFLX240719C00520000 | 2024-06-12 9:43AM EDT | 520.00 | 137.90 | 152.35 | 155.30 | 0.00 | - | 15 | 69 | 60.21% |
| NFLX240719C00525000 | 2024-06-11 10:07AM EDT | 525.00 | 124.30 | 147.55 | 150.65 | 0.00 | - | 12 | 23 | 59.34% |
| NFLX240719C00530000 | 2024-06-11 11:00AM EDT | 530.00 | 121.50 | 142.80 | 145.60 | 0.00 | - | 2 | 32 | 57.87% |
| NFLX240719C00535000 | 2024-06-14 9:37AM EDT | 535.00 | 129.93 | 138.05 | 141.15 | +6.99 | +5.69% | 1 | 27 | 57.31% |
| NFLX240719C00540000 | 2024-06-14 3:23PM EDT | 540.00 | 137.35 | 133.30 | 135.80 | +23.40 | +20.54% | 22 | 43 | 55.35% |
| NFLX240719C00545000 | 2024-06-11 10:06AM EDT | 545.00 | 106.60 | 128.60 | 131.15 | 0.00 | - | 2 | 77 | 54.48% |
| NFLX240719C00550000 | 2024-06-14 3:23PM EDT | 550.00 | 128.00 | 123.95 | 127.10 | +16.88 | +15.19% | 26 | 387 | 54.43% |
| NFLX240719C00555000 | 2024-06-14 10:28AM EDT | 555.00 | 122.90 | 119.30 | 121.55 | +20.27 | +19.75% | 3 | 206 | 52.33% |
| NFLX240719C00560000 | 2024-06-14 3:06PM EDT | 560.00 | 117.80 | 114.70 | 117.05 | +15.73 | +15.41% | 20 | 789 | 51.62% |
| NFLX240719C00565000 | 2024-06-14 3:06PM EDT | 565.00 | 113.27 | 110.20 | 112.40 | +17.61 | +18.41% | 28 | 548 | 50.78% |
| NFLX240719C00570000 | 2024-06-14 2:54PM EDT | 570.00 | 109.88 | 105.70 | 108.55 | +15.98 | +17.02% | 7 | 414 | 50.78% |
| NFLX240719C00575000 | 2024-06-14 3:48PM EDT | 575.00 | 102.14 | 101.25 | 103.85 | +14.34 | +16.33% | 11 | 246 | 52.47% |
| NFLX240719C00580000 | 2024-06-14 1:48PM EDT | 580.00 | 100.95 | 96.90 | 100.10 | +17.55 | +21.04% | 28 | 407 | 52.91% |
| NFLX240719C00585000 | 2024-06-14 3:58PM EDT | 585.00 | 93.82 | 92.60 | 95.10 | +14.17 | +17.79% | 4 | 189 | 50.87% |
| NFLX240719C00590000 | 2024-06-14 3:58PM EDT | 590.00 | 89.57 | 89.10 | 91.15 | +14.07 | +18.64% | 463 | 329 | 50.72% |
| NFLX240719C00595000 | 2024-06-14 2:25PM EDT | 595.00 | 89.41 | 84.35 | 86.65 | +22.81 | +34.25% | 2 | 103 | 49.50% |
| NFLX240719C00600000 | 2024-06-14 3:16PM EDT | 600.00 | 83.50 | 80.80 | 82.65 | +14.60 | +21.19% | 152 | 437 | 49.05% |
| NFLX240719C00605000 | 2024-06-14 3:37PM EDT | 605.00 | 78.78 | 76.20 | 78.60 | +19.32 | +32.49% | 11 | 204 | 48.43% |
| NFLX240719C00610000 | 2024-06-14 12:19PM EDT | 610.00 | 73.50 | 72.35 | 74.75 | +12.29 | +20.08% | 30 | 481 | 48.01% |
| NFLX240719C00615000 | 2024-06-14 11:06AM EDT | 615.00 | 72.47 | 68.55 | 70.90 | +23.33 | +47.48% | 8 | 1,248 | 47.49% |
| NFLX240719C00620000 | 2024-06-14 2:56PM EDT | 620.00 | 68.49 | 65.40 | 67.70 | +14.79 | +27.54% | 35 | 975 | 47.79% |
| NFLX240719C00625000 | 2024-06-14 3:40PM EDT | 625.00 | 63.20 | 61.25 | 63.90 | +19.20 | +43.64% | 27 | 342 | 47.11% |
| NFLX240719C00630000 | 2024-06-14 3:09PM EDT | 630.00 | 60.43 | 57.85 | 59.65 | +12.68 | +26.55% | 56 | 638 | 45.70% |
| NFLX240719C00635000 | 2024-06-14 3:23PM EDT | 635.00 | 57.89 | 54.50 | 56.70 | +14.71 | +34.07% | 136 | 898 | 45.96% |
| NFLX240719C00640000 | 2024-06-14 3:57PM EDT | 640.00 | 52.20 | 51.20 | 53.05 | +10.80 | +26.09% | 112 | 474 | 45.16% |
| NFLX240719C00645000 | 2024-06-14 3:53PM EDT | 645.00 | 49.22 | 48.20 | 49.95 | +10.25 | +26.30% | 52 | 308 | 44.96% |
| NFLX240719C00650000 | 2024-06-14 3:53PM EDT | 650.00 | 45.91 | 45.10 | 47.35 | +10.36 | +29.14% | 1,807 | 2,249 | 45.26% |
| NFLX240719C00655000 | 2024-06-14 3:26PM EDT | 655.00 | 45.15 | 42.15 | 44.45 | +11.55 | +34.38% | 43 | 239 | 45.04% |
| NFLX240719C00660000 | 2024-06-14 3:58PM EDT | 660.00 | 40.30 | 40.05 | 41.35 | +9.70 | +31.70% | 192 | 323 | 44.44% |
| NFLX240719C00665000 | 2024-06-14 3:47PM EDT | 665.00 | 37.72 | 37.15 | 38.45 | +9.92 | +35.68% | 126 | 200 | 43.97% |
| NFLX240719C00670000 | 2024-06-14 3:59PM EDT | 670.00 | 35.25 | 35.00 | 35.70 | +8.90 | +33.78% | 410 | 275 | 43.56% |
| NFLX240719C00675000 | 2024-06-14 3:52PM EDT | 675.00 | 32.55 | 32.60 | 33.30 | +7.95 | +32.32% | 279 | 264 | 43.43% |
| NFLX240719C00680000 | 2024-06-14 3:58PM EDT | 680.00 | 30.50 | 30.40 | 31.05 | +8.50 | +38.64% | 359 | 1,085 | 43.36% |
| NFLX240719C00685000 | 2024-06-14 3:29PM EDT | 685.00 | 28.20 | 28.10 | 28.90 | +7.75 | +37.90% | 133 | 236 | 43.27% |
| NFLX240719C00690000 | 2024-06-14 3:08PM EDT | 690.00 | 26.17 | 26.10 | 27.10 | +7.62 | +41.08% | 151 | 477 | 43.49% |
| NFLX240719C00695000 | 2024-06-14 3:12PM EDT | 695.00 | 24.85 | 24.15 | 25.30 | +7.71 | +44.98% | 55 | 160 | 43.58% |
| NFLX240719C00700000 | 2024-06-14 3:59PM EDT | 700.00 | 22.74 | 22.35 | 23.50 | +6.76 | +42.30% | 1,156 | 845 | 43.55% |
| NFLX240719C00705000 | 2024-06-14 3:54PM EDT | 705.00 | 20.86 | 20.35 | 21.50 | +6.51 | +45.37% | 36 | 174 | 43.13% |
| NFLX240719C00710000 | 2024-06-14 3:47PM EDT | 710.00 | 19.36 | 19.15 | 20.30 | +6.86 | +54.88% | 105 | 160 | 43.62% |
| NFLX240719C00715000 | 2024-06-14 3:54PM EDT | 715.00 | 17.86 | 17.30 | 18.15 | +5.96 | +50.08% | 36 | 259 | 42.75% |
| NFLX240719C00720000 | 2024-06-14 3:43PM EDT | 720.00 | 16.50 | 15.95 | 17.45 | +5.50 | +50.00% | 89 | 486 | 43.68% |
| NFLX240719C00725000 | 2024-06-14 3:45PM EDT | 725.00 | 14.70 | 14.25 | 15.45 | +5.65 | +62.43% | 328 | 264 | 42.73% |
| NFLX240719C00730000 | 2024-06-14 3:45PM EDT | 730.00 | 14.10 | 13.00 | 14.90 | +5.93 | +72.58% | 91 | 187 | 43.69% |
| NFLX240719C00735000 | 2024-06-14 2:43PM EDT | 735.00 | 13.48 | 11.90 | 13.45 | +5.74 | +74.16% | 4 | 125 | 43.26% |
| NFLX240719C00740000 | 2024-06-14 3:45PM EDT | 740.00 | 11.88 | 11.55 | 12.35 | +4.78 | +67.32% | 53 | 195 | 43.22% |
| NFLX240719C00745000 | 2024-06-14 3:25PM EDT | 745.00 | 11.47 | 9.95 | 11.45 | +4.97 | +76.46% | 26 | 108 | 43.37% |
| NFLX240719C00750000 | 2024-06-14 3:26PM EDT | 750.00 | 9.87 | 9.70 | 10.10 | +3.77 | +61.80% | 133 | 293 | 42.69% |
| NFLX240719C00755000 | 2024-06-14 3:25PM EDT | 755.00 | 9.65 | 8.15 | 9.90 | +5.35 | +124.42% | 29 | 226 | 43.81% |
| NFLX240719C00760000 | 2024-06-14 2:54PM EDT | 760.00 | 8.92 | 7.35 | 9.10 | +4.17 | +87.79% | 33 | 133 | 43.84% |
| NFLX240719C00765000 | 2024-06-14 2:54PM EDT | 765.00 | 8.17 | 6.85 | 8.40 | +3.77 | +85.68% | 35 | 34 | 43.95% |
| NFLX240719C00770000 | 2024-06-14 2:57PM EDT | 770.00 | 7.15 | 6.30 | 7.70 | +3.70 | +107.25% | 22 | 75 | 43.97% |
| NFLX240719C00775000 | 2024-06-14 2:51PM EDT | 775.00 | 6.55 | 6.00 | 7.00 | +3.85 | +142.59% | 27 | 33 | 43.88% |
| NFLX240719C00780000 | 2024-06-14 2:37PM EDT | 780.00 | 6.00 | 5.60 | 6.50 | +2.70 | +81.82% | 32 | 120 | 44.10% |
| NFLX240719C00785000 | 2024-06-14 3:18PM EDT | 785.00 | 5.27 | 4.70 | 5.35 | +2.43 | +85.56% | 6 | 26 | 42.78% |
| NFLX240719C00790000 | 2024-06-14 3:18PM EDT | 790.00 | 5.11 | 4.35 | 5.45 | +2.37 | +86.50% | 6 | 174 | 44.18% |
| NFLX240719C00795000 | 2024-06-14 2:47PM EDT | 795.00 | 4.70 | 3.55 | 4.45 | +2.73 | +138.58% | 8 | 8 | 42.88% |
| NFLX240719C00800000 | 2024-06-14 3:58PM EDT | 800.00 | 3.92 | 3.10 | 4.50 | +1.80 | +84.91% | 643 | 534 | 44.12% |
| NFLX240719C00805000 | 2024-06-14 9:50AM EDT | 805.00 | 2.80 | 2.97 | 4.30 | +1.03 | +58.19% | 1 | 7 | 44.68% |
| NFLX240719C00810000 | 2024-06-14 2:47PM EDT | 810.00 | 3.51 | 2.95 | 3.45 | +2.13 | +154.35% | 19 | 163 | 43.32% |
| NFLX240719C00815000 | 2024-06-14 9:58AM EDT | 815.00 | 2.37 | 2.37 | 3.10 | +0.58 | +32.40% | 4 | 11 | 43.25% |
| NFLX240719C00820000 | 2024-06-14 1:47PM EDT | 820.00 | 2.95 | 2.19 | 3.15 | +1.56 | +112.23% | 11 | 156 | 44.41% |
| NFLX240719C00825000 | 2024-06-14 3:20PM EDT | 825.00 | 2.80 | 1.99 | 2.65 | +1.86 | +197.87% | 2 | 2 | 43.68% |
| NFLX240719C00830000 | 2024-06-14 3:48PM EDT | 830.00 | 2.22 | 1.84 | 2.61 | +1.30 | +141.30% | 5 | 32 | 44.49% |
| NFLX240719C00835000 | 2024-06-14 11:23AM EDT | 835.00 | 1.70 | 1.60 | 2.28 | +0.90 | +112.50% | 3 | 15 | 44.16% |
| NFLX240719C00840000 | 2024-06-14 1:47PM EDT | 840.00 | 2.00 | 1.44 | 2.08 | +0.22 | +12.36% | 3 | 28 | 44.24% |
| NFLX240719C00845000 | 2024-06-14 9:59AM EDT | 845.00 | 1.30 | 1.04 | 2.17 | -0.40 | -23.53% | 1 | 4 | 45.52% |
| NFLX240719C00850000 | 2024-06-14 2:32PM EDT | 850.00 | 1.70 | 0.88 | 2.05 | +1.06 | +165.63% | 110 | 80 | 45.89% |
| NFLX240719C00855000 | 2024-06-14 11:52AM EDT | 855.00 | 1.36 | 1.18 | 1.91 | +0.36 | +36.00% | 23 | 4 | 46.13% |
| NFLX240719C00860000 | 2024-06-14 2:36PM EDT | 860.00 | 1.59 | 0.63 | 1.80 | +1.05 | +194.44% | 2 | 19 | 46.47% |
| NFLX240719C00870000 | 2024-06-14 1:27PM EDT | 870.00 | 1.10 | 0.52 | 1.56 | +0.56 | +103.70% | 2 | 10 | 46.90% |
| NFLX240719C00880000 | 2024-06-14 11:04AM EDT | 880.00 | 0.79 | 0.43 | 1.36 | +0.39 | +97.50% | 19 | 32 | 47.38% |
| NFLX240719C00890000 | 2024-06-12 10:52AM EDT | 890.00 | 0.31 | 0.36 | 1.20 | 0.00 | - | 2 | 10 | 47.91% |
| NFLX240719C00900000 | 2024-06-14 3:49PM EDT | 900.00 | 0.67 | 0.30 | 1.06 | +0.37 | +123.33% | 196 | 122 | 48.45% |
| NFLX240719C00905000 | 2024-06-14 12:50PM EDT | 905.00 | 0.65 | 0.28 | 1.00 | +0.29 | +80.56% | 4 | 10 | 48.73% |
| NFLX240719C00910000 | 2024-06-03 9:33AM EDT | 910.00 | 0.21 | 0.25 | 0.60 | 0.00 | - | 10 | 61 | 45.85% |
| NFLX240719C00920000 | 2024-06-13 3:57PM EDT | 920.00 | 0.25 | 0.21 | 0.86 | 0.00 | - | 40 | 69 | 49.74% |
| NFLX240719C00930000 | 2024-05-29 3:30PM EDT | 930.00 | 0.30 | 0.18 | 0.80 | -0.01 | -3.23% | 1 | 5 | 50.59% |
| NFLX240719C00940000 | 2024-06-13 10:24AM EDT | 940.00 | 0.35 | 0.15 | 0.74 | 0.00 | - | 2 | 16 | 51.37% |
| NFLX240719C00950000 | 2024-06-14 9:51AM EDT | 950.00 | 0.50 | 0.13 | 0.50 | -0.50 | -50.00% | 1 | 13 | 49.93% |
| NFLX240719C00960000 | 2024-05-30 2:24PM EDT | 960.00 | 0.15 | 0.11 | 0.66 | 0.00 | - | 1 | 13 | 53.15% |
| NFLX240719C00970000 | 2024-06-03 9:30AM EDT | 970.00 | 0.05 | 0.09 | 0.63 | 0.00 | - | 1 | 6 | 50.29% |
| NFLX240719C00980000 | 2024-04-16 3:15PM EDT | 980.00 | 1.06 | 0.04 | 0.68 | 0.00 | - | 2 | 10 | 51.49% |
| NFLX240719C00990000 | 2024-06-12 9:30AM EDT | 990.00 | 0.04 | 0.07 | 0.59 | 0.00 | - | 1 | 27 | 52.10% |
| NFLX240719C01000000 | 2024-06-14 3:58PM EDT | 1,000.00 | 0.15 | 0.01 | 0.44 | +0.07 | +87.50% | 57 | 223 | 50.98% |
| NFLX240719C01010000 | 2024-06-14 12:23PM EDT | 1,010.00 | 0.13 | 0.05 | 0.55 | -0.48 | -78.69% | 1 | 2 | 53.76% |
| NFLX240719C01020000 | 2024-06-14 12:23PM EDT | 1,020.00 | 0.10 | 0.04 | 0.54 | -1.05 | -91.30% | 1 | 20 | 54.69% |
| NFLX240719C01030000 | 2024-06-14 2:35PM EDT | 1,030.00 | 0.25 | 0.01 | 0.52 | -0.80 | -76.19% | 2 | 2 | 55.18% |
| NFLX240719C01040000 | 2024-04-16 10:51AM EDT | 1,040.00 | 0.64 | 0.01 | 0.62 | 0.00 | - | 1 | 2 | 57.37% |
| NFLX240719C01050000 | 2024-05-20 12:46PM EDT | 1,050.00 | 0.11 | 0.00 | 0.51 | 0.00 | - | 5 | 13 | 57.08% |
| NFLX240719C01060000 | 2024-05-14 2:41PM EDT | 1,060.00 | 0.08 | 0.01 | 0.46 | 0.00 | - | 30 | 144 | 57.57% |
| NFLX240719C01070000 | 2024-04-18 3:47PM EDT | 1,070.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | - | 1 | 54.88% |
| NFLX240719C01080000 | 2024-04-16 1:22PM EDT | 1,080.00 | 0.42 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 61.23% |
| NFLX240719C01090000 | 2024-05-01 10:20AM EDT | 1,090.00 | 0.21 | 0.00 | 0.66 | 0.00 | - | 2 | 14 | 62.94% |
| NFLX240719C01100000 | 2024-06-14 10:27AM EDT | 1,100.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 16 | 50 | 54.30% |
| NFLX240719C01110000 | 2024-06-14 11:52AM EDT | 1,110.00 | 0.05 | 0.03 | 0.14 | 0.00 | - | 19 | 383 | 56.54% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P00100000 | 2024-06-14 11:58AM EDT | 100.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 6 | 178.13% |
| NFLX240719P00110000 | 2024-04-08 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| NFLX240719P00120000 | 2024-05-03 2:20PM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 182.03% |
| NFLX240719P00130000 | 2024-05-07 2:39PM EDT | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 21 | 173.83% |
| NFLX240719P00140000 | 2024-05-06 9:30AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| NFLX240719P00150000 | 2024-05-09 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 10 | 10 | 188.18% |
| NFLX240719P00200000 | 2024-06-05 12:14PM EDT | 200.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 3 | 36 | 146.88% |
| NFLX240719P00220000 | 2024-06-13 1:24PM EDT | 220.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 28 | 64 | 126.76% |
| NFLX240719P00230000 | 2024-06-13 1:25PM EDT | 230.00 | 0.06 | 0.00 | 0.46 | 0.00 | - | 6 | 26 | 132.62% |
| NFLX240719P00250000 | 2024-06-12 10:51AM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 74 | 100.00% |
| NFLX240719P00260000 | 2024-06-12 10:54AM EDT | 260.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 29 | 76 | 102.73% |
| NFLX240719P00270000 | 2024-05-06 12:37PM EDT | 270.00 | 0.15 | 0.00 | 0.52 | 0.00 | - | 9 | 15 | 115.14% |
| NFLX240719P00275000 | 2024-06-12 10:53AM EDT | 275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 200 | 96.09% |
| NFLX240719P00280000 | 2024-06-05 11:39AM EDT | 280.00 | 0.08 | 0.00 | 0.46 | 0.00 | - | 15 | 20 | 109.38% |
| NFLX240719P00290000 | 2024-05-24 2:30PM EDT | 290.00 | 0.10 | 0.00 | 0.46 | 0.00 | - | 3 | 8 | 105.18% |
| NFLX240719P00300000 | 2024-06-10 3:32PM EDT | 300.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 2 | 32 | 92.38% |
| NFLX240719P00305000 | 2024-06-05 9:30AM EDT | 305.00 | 0.10 | 0.00 | 0.47 | 0.00 | - | 9 | 12 | 99.51% |
| NFLX240719P00310000 | 2024-06-10 3:32PM EDT | 310.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 35 | 91.21% |
| NFLX240719P00315000 | 2024-05-22 10:29AM EDT | 315.00 | 0.11 | 0.02 | 0.47 | 0.00 | - | - | 1 | 96.09% |
| NFLX240719P00320000 | 2024-06-10 3:32PM EDT | 320.00 | 0.20 | 0.00 | 0.47 | 0.00 | - | 2 | 19 | 93.80% |
| NFLX240719P00325000 | 2024-05-07 2:55PM EDT | 325.00 | 0.23 | 0.05 | 0.56 | 0.00 | - | - | 1 | 94.73% |
| NFLX240719P00330000 | 2024-05-24 2:55PM EDT | 330.00 | 0.22 | 0.00 | 0.48 | 0.00 | - | 99 | 117 | 90.33% |
| NFLX240719P00335000 | 2024-05-07 12:32PM EDT | 335.00 | 0.16 | 0.06 | 0.20 | 0.00 | - | 1 | 4 | 82.91% |
| NFLX240719P00340000 | 2024-05-22 9:56AM EDT | 340.00 | 0.20 | 0.00 | 0.49 | 0.00 | - | 1 | 10 | 87.01% |
| NFLX240719P00345000 | 2024-06-05 9:30AM EDT | 345.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 3 | 8 | 80.27% |
| NFLX240719P00350000 | 2024-06-11 10:56AM EDT | 350.00 | 0.20 | 0.01 | 0.50 | 0.00 | - | 2 | 193 | 83.98% |
| NFLX240719P00355000 | 2024-05-20 2:42PM EDT | 355.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 70 | 82.08% |
| NFLX240719P00360000 | 2024-06-05 10:10AM EDT | 360.00 | 0.16 | 0.00 | 0.51 | 0.00 | - | 1 | 36 | 80.57% |
| NFLX240719P00365000 | 2024-05-09 11:06AM EDT | 365.00 | 0.35 | 0.09 | 0.67 | 0.00 | - | 2 | 31 | 82.81% |
| NFLX240719P00370000 | 2024-05-03 1:38PM EDT | 370.00 | 0.67 | 0.09 | 0.68 | 0.00 | - | 16 | 31 | 81.25% |
| NFLX240719P00375000 | 2024-06-07 3:52PM EDT | 375.00 | 0.16 | 0.00 | 0.52 | 0.00 | - | 1 | 56 | 75.88% |
| NFLX240719P00380000 | 2024-06-05 3:28PM EDT | 380.00 | 0.30 | 0.00 | 0.44 | 0.00 | - | 11 | 34 | 72.85% |
| NFLX240719P00385000 | 2024-05-13 2:57PM EDT | 385.00 | 0.33 | 0.09 | 0.58 | 0.00 | - | 1 | 12 | 74.95% |
| NFLX240719P00390000 | 2024-05-22 9:55AM EDT | 390.00 | 0.36 | 0.00 | 0.53 | 0.00 | - | 2 | 21 | 71.29% |
| NFLX240719P00395000 | 2024-05-31 11:12AM EDT | 395.00 | 0.30 | 0.09 | 0.45 | 0.00 | - | 1 | 61 | 69.92% |
| NFLX240719P00400000 | 2024-06-12 2:44PM EDT | 400.00 | 0.41 | 0.20 | 0.55 | 0.00 | - | 20 | 282 | 71.19% |
| NFLX240719P00405000 | 2024-06-14 12:54PM EDT | 405.00 | 0.29 | 0.10 | 0.56 | +0.04 | +16.00% | 2 | 14 | 68.56% |
| NFLX240719P00410000 | 2024-06-11 11:31AM EDT | 410.00 | 0.34 | 0.09 | 0.57 | 0.00 | - | 1 | 29 | 67.04% |
| NFLX240719P00415000 | 2024-05-24 12:34PM EDT | 415.00 | 0.34 | 0.08 | 0.58 | 0.00 | - | 20 | 27 | 65.53% |
| NFLX240719P00420000 | 2024-05-28 1:33PM EDT | 420.00 | 0.34 | 0.09 | 0.59 | 0.00 | - | 6 | 37 | 64.26% |
| NFLX240719P00425000 | 2024-06-05 3:16PM EDT | 425.00 | 0.31 | 0.10 | 0.61 | 0.00 | - | 1 | 115 | 63.14% |
| NFLX240719P00430000 | 2024-06-14 2:36PM EDT | 430.00 | 0.38 | 0.23 | 0.63 | -0.13 | -25.49% | 2 | 97 | 63.23% |
| NFLX240719P00435000 | 2024-05-21 1:21PM EDT | 435.00 | 0.55 | 0.13 | 0.65 | 0.00 | - | 4 | 32 | 60.94% |
| NFLX240719P00440000 | 2024-05-30 10:21AM EDT | 440.00 | 0.51 | 0.15 | 0.68 | 0.00 | - | 1 | 152 | 60.01% |
| NFLX240719P00445000 | 2024-05-31 3:09PM EDT | 445.00 | 0.65 | 0.16 | 0.70 | 0.00 | - | 1 | 146 | 58.84% |
| NFLX240719P00450000 | 2024-06-13 12:52PM EDT | 450.00 | 0.42 | 0.18 | 0.73 | -0.05 | -10.64% | 10 | 434 | 57.81% |
| NFLX240719P00455000 | 2024-05-22 9:48AM EDT | 455.00 | 0.85 | 0.21 | 0.76 | 0.00 | - | 2 | 105 | 56.89% |
| NFLX240719P00460000 | 2024-06-10 12:06PM EDT | 460.00 | 0.58 | 0.23 | 0.80 | 0.00 | - | 12 | 148 | 55.91% |
| NFLX240719P00465000 | 2024-06-10 12:06PM EDT | 465.00 | 0.63 | 0.25 | 0.84 | 0.00 | - | 26 | 61 | 54.93% |
| NFLX240719P00470000 | 2024-06-14 11:37AM EDT | 470.00 | 0.43 | 0.28 | 0.89 | -0.25 | -36.76% | 1 | 81 | 54.05% |
| NFLX240719P00475000 | 2024-06-14 10:56AM EDT | 475.00 | 0.57 | 0.30 | 0.95 | -0.20 | -25.97% | 10 | 215 | 53.15% |
| NFLX240719P00480000 | 2024-06-14 3:47PM EDT | 480.00 | 0.61 | 0.40 | 1.00 | +0.03 | +5.17% | 1 | 264 | 52.61% |
| NFLX240719P00485000 | 2024-06-11 3:01PM EDT | 485.00 | 0.95 | 0.40 | 1.08 | 0.00 | - | 1 | 151 | 51.64% |
| NFLX240719P00490000 | 2024-06-14 3:13PM EDT | 490.00 | 0.81 | 0.41 | 1.16 | -0.40 | -33.06% | 44 | 249 | 50.66% |
| NFLX240719P00495000 | 2024-06-07 12:35PM EDT | 495.00 | 1.14 | 0.45 | 1.26 | 0.00 | - | 2 | 113 | 53.31% |
| NFLX240719P00500000 | 2024-06-14 3:50PM EDT | 500.00 | 1.05 | 0.67 | 1.35 | -0.04 | -3.67% | 57 | 644 | 52.44% |
| NFLX240719P00505000 | 2024-06-14 2:24PM EDT | 505.00 | 1.08 | 0.55 | 1.51 | -0.28 | -20.59% | 6 | 168 | 52.00% |
| NFLX240719P00510000 | 2024-06-14 12:51PM EDT | 510.00 | 1.22 | 0.85 | 1.66 | -0.23 | -15.86% | 5 | 316 | 51.39% |
| NFLX240719P00515000 | 2024-06-10 10:05AM EDT | 515.00 | 2.25 | 0.97 | 1.82 | 0.00 | - | 6 | 149 | 50.76% |
| NFLX240719P00520000 | 2024-06-14 3:13PM EDT | 520.00 | 1.48 | 1.28 | 1.86 | -0.22 | -12.94% | 24 | 260 | 49.43% |
| NFLX240719P00525000 | 2024-06-14 3:59PM EDT | 525.00 | 1.75 | 1.50 | 2.12 | -0.16 | -8.38% | 84 | 145 | 49.19% |
| NFLX240719P00530000 | 2024-06-14 2:55PM EDT | 530.00 | 1.81 | 1.67 | 2.14 | -0.47 | -20.61% | 3 | 259 | 47.72% |
| NFLX240719P00535000 | 2024-06-14 10:09AM EDT | 535.00 | 2.00 | 1.90 | 2.22 | -0.61 | -23.37% | 7 | 512 | 46.52% |
| NFLX240719P00540000 | 2024-06-14 2:02PM EDT | 540.00 | 2.30 | 2.06 | 2.44 | -0.42 | -15.44% | 34 | 363 | 45.91% |
| NFLX240719P00545000 | 2024-06-14 3:59PM EDT | 545.00 | 2.64 | 2.49 | 3.10 | -0.30 | -10.20% | 24 | 418 | 46.89% |
| NFLX240719P00550000 | 2024-06-14 3:47PM EDT | 550.00 | 2.96 | 2.58 | 3.05 | -0.50 | -14.45% | 82 | 1,290 | 45.08% |
| NFLX240719P00555000 | 2024-06-14 3:15PM EDT | 555.00 | 3.30 | 2.65 | 3.45 | -0.56 | -14.51% | 51 | 618 | 44.81% |
| NFLX240719P00560000 | 2024-06-14 3:42PM EDT | 560.00 | 3.67 | 3.25 | 3.80 | -0.60 | -14.05% | 99 | 756 | 44.26% |
| NFLX240719P00565000 | 2024-06-14 3:45PM EDT | 565.00 | 4.13 | 3.40 | 4.30 | -0.69 | -14.32% | 202 | 597 | 44.05% |
| NFLX240719P00570000 | 2024-06-14 3:45PM EDT | 570.00 | 4.64 | 3.90 | 4.80 | -0.76 | -14.07% | 157 | 652 | 43.70% |
| NFLX240719P00575000 | 2024-06-14 2:50PM EDT | 575.00 | 4.90 | 4.40 | 5.30 | -1.70 | -25.76% | 40 | 551 | 43.22% |
| NFLX240719P00580000 | 2024-06-14 3:41PM EDT | 580.00 | 5.70 | 5.00 | 5.75 | -1.41 | -19.83% | 88 | 550 | 42.52% |
| NFLX240719P00585000 | 2024-06-14 3:53PM EDT | 585.00 | 6.30 | 5.70 | 6.65 | -1.35 | -17.65% | 37 | 452 | 42.73% |
| NFLX240719P00590000 | 2024-06-14 3:59PM EDT | 590.00 | 7.22 | 6.50 | 7.40 | -1.58 | -17.95% | 193 | 586 | 42.43% |
| NFLX240719P00595000 | 2024-06-14 3:47PM EDT | 595.00 | 8.27 | 7.50 | 8.20 | -1.29 | -13.49% | 49 | 679 | 42.10% |
| NFLX240719P00600000 | 2024-06-14 3:55PM EDT | 600.00 | 9.05 | 8.05 | 9.15 | -1.58 | -14.86% | 483 | 1,763 | 41.92% |
| NFLX240719P00605000 | 2024-06-14 3:59PM EDT | 605.00 | 9.88 | 9.00 | 10.15 | -1.92 | -16.27% | 75 | 1,036 | 41.68% |
| NFLX240719P00610000 | 2024-06-14 3:59PM EDT | 610.00 | 10.92 | 10.10 | 11.20 | -2.29 | -17.34% | 380 | 708 | 41.38% |
| NFLX240719P00615000 | 2024-06-14 3:57PM EDT | 615.00 | 12.00 | 11.15 | 12.35 | -3.04 | -20.21% | 51 | 533 | 41.11% |
| NFLX240719P00620000 | 2024-06-14 3:46PM EDT | 620.00 | 13.42 | 12.45 | 13.65 | -3.14 | -18.96% | 210 | 1,510 | 40.92% |
| NFLX240719P00625000 | 2024-06-14 3:54PM EDT | 625.00 | 14.75 | 14.40 | 15.00 | -3.18 | -17.74% | 42 | 399 | 40.67% |
| NFLX240719P00630000 | 2024-06-14 3:54PM EDT | 630.00 | 16.30 | 15.35 | 16.45 | -2.90 | -15.10% | 133 | 394 | 40.42% |
| NFLX240719P00635000 | 2024-06-14 3:59PM EDT | 635.00 | 17.60 | 16.65 | 18.05 | -3.65 | -17.18% | 72 | 426 | 40.22% |
| NFLX240719P00640000 | 2024-06-14 3:59PM EDT | 640.00 | 19.48 | 19.10 | 19.85 | -4.12 | -17.46% | 97 | 415 | 40.15% |
| NFLX240719P00645000 | 2024-06-14 3:40PM EDT | 645.00 | 20.93 | 20.30 | 22.35 | -4.57 | -17.92% | 66 | 396 | 40.83% |
| NFLX240719P00650000 | 2024-06-14 3:48PM EDT | 650.00 | 23.62 | 22.35 | 24.00 | -4.03 | -14.58% | 97 | 469 | 40.26% |
| NFLX240719P00655000 | 2024-06-14 3:40PM EDT | 655.00 | 24.79 | 24.70 | 25.80 | -5.81 | -18.99% | 60 | 148 | 39.74% |
| NFLX240719P00660000 | 2024-06-14 3:59PM EDT | 660.00 | 27.68 | 26.85 | 28.10 | -8.32 | -23.11% | 113 | 154 | 39.70% |
| NFLX240719P00665000 | 2024-06-14 3:55PM EDT | 665.00 | 30.40 | 28.80 | 30.20 | -5.10 | -14.37% | 102 | 88 | 39.27% |
| NFLX240719P00670000 | 2024-06-14 3:59PM EDT | 670.00 | 32.15 | 31.20 | 32.55 | -11.87 | -26.97% | 326 | 75 | 39.00% |
| NFLX240719P00675000 | 2024-06-14 3:42PM EDT | 675.00 | 34.75 | 34.15 | 35.20 | -10.35 | -22.95% | 173 | 22 | 38.94% |
| NFLX240719P00680000 | 2024-06-14 2:36PM EDT | 680.00 | 36.40 | 37.20 | 37.90 | -16.57 | -31.28% | 16 | 4 | 38.80% |
| NFLX240719P00685000 | 2024-06-14 11:51AM EDT | 685.00 | 40.68 | 39.25 | 41.60 | -6.92 | -14.54% | 12 | 6 | 39.73% |
| NFLX240719P00690000 | 2024-06-12 1:54PM EDT | 690.00 | 54.77 | 42.45 | 44.00 | 0.00 | - | 3 | 9 | 38.93% |
| NFLX240719P00695000 | 2024-06-14 11:07AM EDT | 695.00 | 44.60 | 45.60 | 47.00 | -15.53 | -25.83% | 1 | 2 | 38.72% |
| NFLX240719P00700000 | 2024-06-12 3:42PM EDT | 700.00 | 50.01 | 48.20 | 50.20 | -11.44 | -18.62% | 1 | 34 | 38.61% |
| NFLX240719P00705000 | 2024-06-14 11:07AM EDT | 705.00 | 50.90 | 51.65 | 53.50 | -17.35 | -25.42% | 1 | 45 | 38.49% |
| NFLX240719P00710000 | 2024-05-29 3:22PM EDT | 710.00 | 62.57 | 54.85 | 56.95 | 0.00 | - | 1 | 2 | 38.43% |
| NFLX240719P00715000 | 2024-04-18 10:35AM EDT | 715.00 | 110.50 | 94.90 | 98.15 | 0.00 | - | - | 0 | 83.78% |
| NFLX240719P00720000 | 2024-06-14 2:56PM EDT | 720.00 | 61.89 | 62.45 | 64.30 | -52.76 | -46.02% | 1 | 0 | 38.50% |
| NFLX240719P00725000 | 2024-06-14 9:50AM EDT | 725.00 | 69.12 | 65.70 | 68.35 | -13.73 | -16.57% | 1 | 1 | 38.87% |
| NFLX240719P00730000 | 2024-06-14 9:50AM EDT | 730.00 | 73.02 | 69.45 | 72.20 | -14.10 | -16.18% | 1 | 1 | 38.84% |
| NFLX240719P00735000 | 2024-04-18 11:15AM EDT | 735.00 | 127.35 | 112.95 | 116.50 | 0.00 | - | - | 0 | 89.74% |
| NFLX240719P00740000 | 2024-06-10 1:02PM EDT | 740.00 | 76.95 | 77.45 | 79.80 | -24.80 | -24.37% | 1 | 1 | 38.21% |
| NFLX240719P00745000 | 2024-06-10 1:46PM EDT | 745.00 | 103.70 | 81.45 | 83.85 | 0.00 | - | 1 | 1 | 38.08% |
| NFLX240719P00750000 | 2024-06-10 12:44PM EDT | 750.00 | 85.08 | 85.45 | 88.30 | -23.02 | -21.30% | 1 | 3 | 38.53% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 760.00 | 149.50 | 137.80 | 140.85 | 0.00 | - | - | 0 | 98.57% |
| NFLX240719P00770000 | 2024-05-31 2:18PM EDT | 770.00 | 135.42 | 102.90 | 105.20 | 0.00 | - | 2 | 2 | 37.43% |
| NFLX240719P00780000 | 2024-05-29 2:14PM EDT | 780.00 | 117.59 | 111.70 | 114.00 | 0.00 | - | 4 | 0 | 36.70% |
| NFLX240719P00790000 | 2024-06-12 11:40AM EDT | 790.00 | 139.72 | 120.50 | 123.75 | 0.00 | - | 20 | 0 | 38.17% |
| NFLX240719P00800000 | 2024-06-12 11:40AM EDT | 800.00 | 149.74 | 129.80 | 133.15 | 0.00 | - | 20 | 0 | 38.35% |
| NFLX240719P00805000 | 2024-05-29 2:14PM EDT | 805.00 | 141.64 | 134.45 | 137.95 | 0.00 | - | - | 0 | 38.65% |
| NFLX240719P00830000 | 2024-03-27 1:07PM EDT | 830.00 | 212.85 | 267.55 | 270.80 | 0.00 | - | 2 | 0 | 195.24% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 850.00 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 209.82% |
| NFLX240719P00860000 | 2024-05-14 3:10PM EDT | 860.00 | 249.64 | 205.30 | 208.10 | 0.00 | - | - | 0 | 81.50% |
| NFLX240719P00880000 | 2024-03-11 2:29PM EDT | 880.00 | 275.85 | 259.70 | 263.50 | 0.00 | - | 2 | 0 | 137.78% |
| NFLX240719P00890000 | 2024-05-14 2:46PM EDT | 890.00 | 280.67 | 235.15 | 238.20 | 0.00 | - | - | 0 | 88.18% |
| NFLX240719P00900000 | 2024-05-29 1:14PM EDT | 900.00 | 237.41 | 229.70 | 232.20 | 0.00 | - | 2 | 0 | 51.86% |
| NFLX240719P00930000 | 2024-05-23 1:51PM EDT | 930.00 | 295.10 | 258.70 | 262.20 | 0.00 | - | - | 0 | 56.41% |
| NFLX240719P00950000 | 2024-03-20 12:33PM EDT | 950.00 | 329.17 | 390.20 | 399.60 | 0.00 | - | - | 0 | 234.94% |
| NFLX240719P00980000 | 2024-03-11 2:28PM EDT | 980.00 | 376.20 | 359.70 | 363.50 | 0.00 | - | 2 | 0 | 161.37% |
| NFLX240719P01000000 | 2024-03-27 1:07PM EDT | 1,000.00 | 382.35 | 436.95 | 440.40 | 0.00 | - | 2 | 0 | 238.93% |
| NFLX240719P01110000 | 2024-03-18 11:42AM EDT | 1,110.00 | 486.42 | 494.05 | 499.90 | 0.00 | - | - | 0 | 194.17% |
