La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 325,46 +560,23 (+0,91 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00005000 | 2024-05-23 10:07AM EDT | 5.00 | 631.42 | 633.60 | 640.60 | 0.00 | - | 10 | 15 | 414.45% |
| NFLX240920C00020000 | 2024-03-22 9:30AM EDT | 20.00 | 603.05 | 531.20 | 540.90 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920C00180000 | 2024-04-22 9:40AM EDT | 180.00 | 374.00 | 467.25 | 476.20 | 0.00 | - | 1 | 2 | 162.23% |
| NFLX240920C00185000 | 2023-10-26 3:01PM EDT | 185.00 | 235.73 | 299.80 | 306.20 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920C00190000 | 2023-10-26 3:01PM EDT | 190.00 | 231.21 | 297.20 | 302.75 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920C00200000 | 2024-05-17 11:00AM EDT | 200.00 | 425.00 | 442.30 | 449.00 | 0.00 | - | 10 | 13 | 122.20% |
| NFLX240920C00210000 | 2023-12-14 2:59PM EDT | 210.00 | 265.90 | 288.85 | 293.20 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240920C00220000 | 2024-05-17 11:27AM EDT | 220.00 | 404.60 | 422.60 | 429.40 | 0.00 | - | 3 | 4 | 114.75% |
| NFLX240920C00230000 | 2024-04-22 10:35AM EDT | 230.00 | 319.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920C00240000 | 2024-02-28 2:19PM EDT | 240.00 | 364.62 | 369.05 | 378.65 | 0.00 | - | 9 | 14 | 0.00% |
| NFLX240920C00250000 | 2024-03-19 10:27AM EDT | 250.00 | 370.17 | 362.80 | 372.00 | 0.00 | - | 1 | 40 | 0.00% |
| NFLX240920C00260000 | 2024-01-24 1:17PM EDT | 260.00 | 303.15 | 328.00 | 334.85 | 0.00 | - | - | 3 | 0.00% |
| NFLX240920C00270000 | 2024-04-26 9:48AM EDT | 270.00 | 293.00 | 380.85 | 383.00 | 0.00 | - | 2 | 8 | 115.08% |
| NFLX240920C00280000 | 2024-05-15 1:23PM EDT | 280.00 | 336.00 | 363.80 | 370.55 | 0.00 | - | 2 | 72 | 95.75% |
| NFLX240920C00290000 | 2024-03-11 2:45PM EDT | 290.00 | 324.20 | 335.20 | 337.90 | 0.00 | - | 140 | 93 | 0.00% |
| NFLX240920C00300000 | 2024-05-07 2:37PM EDT | 300.00 | 309.79 | 344.20 | 350.95 | 0.00 | - | 1 | 75 | 90.09% |
| NFLX240920C00310000 | 2024-03-07 10:57AM EDT | 310.00 | 299.38 | 333.75 | 336.50 | 0.00 | - | 1 | 55 | 77.53% |
| NFLX240920C00320000 | 2024-05-31 11:58AM EDT | 320.00 | 317.48 | 324.60 | 331.35 | +78.93 | +33.09% | 1 | 59 | 84.68% |
| NFLX240920C00330000 | 2024-04-09 1:01PM EDT | 330.00 | 299.16 | 288.00 | 290.80 | 0.00 | - | 1 | 31 | 0.00% |
| NFLX240920C00340000 | 2024-05-09 11:30AM EDT | 340.00 | 283.00 | 304.80 | 311.50 | 0.00 | - | 10 | 162 | 78.85% |
| NFLX240920C00350000 | 2024-05-24 3:28PM EDT | 350.00 | 304.27 | 295.00 | 301.75 | 0.00 | - | 1 | 87 | 76.41% |
| NFLX240920C00360000 | 2024-05-16 9:30AM EDT | 360.00 | 262.43 | 285.50 | 292.30 | 0.00 | - | 1 | 39 | 74.79% |
| NFLX240920C00370000 | 2024-05-06 2:28PM EDT | 370.00 | 233.90 | 275.60 | 282.45 | 0.00 | - | 2 | 128 | 72.14% |
| NFLX240920C00380000 | 2024-05-31 11:12AM EDT | 380.00 | 258.00 | 265.50 | 272.55 | +12.60 | +5.13% | 3 | 47 | 69.25% |
| NFLX240920C00385000 | 2024-02-27 12:09PM EDT | 385.00 | 227.40 | 231.25 | 240.65 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX240920C00390000 | 2024-05-14 11:49AM EDT | 390.00 | 235.30 | 256.00 | 262.85 | 0.00 | - | 3 | 32 | 67.34% |
| NFLX240920C00395000 | 2024-05-29 10:06AM EDT | 395.00 | 269.07 | 251.30 | 258.15 | 0.00 | - | 1 | 3 | 66.60% |
| NFLX240920C00400000 | 2024-05-30 11:35AM EDT | 400.00 | 243.11 | 246.40 | 253.15 | -17.90 | -6.86% | 1 | 139 | 65.31% |
| NFLX240920C00405000 | 2024-04-18 3:21PM EDT | 405.00 | 217.14 | 223.60 | 226.55 | 0.00 | - | 1 | 52 | 0.00% |
| NFLX240920C00410000 | 2024-05-17 3:21PM EDT | 410.00 | 219.88 | 236.80 | 243.50 | 0.00 | - | 28 | 217 | 63.33% |
| NFLX240920C00415000 | 2024-04-02 9:30AM EDT | 415.00 | 210.92 | 152.95 | 158.95 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240920C00420000 | 2024-05-31 1:19PM EDT | 420.00 | 221.53 | 227.00 | 233.85 | -14.48 | -6.14% | 3 | 251 | 61.15% |
| NFLX240920C00425000 | 2024-04-29 2:07PM EDT | 425.00 | 146.78 | 237.35 | 239.75 | 0.00 | - | 1 | 4 | 80.33% |
| NFLX240920C00430000 | 2024-05-14 11:50AM EDT | 430.00 | 197.75 | 217.40 | 224.25 | 0.00 | - | 21 | 128 | 59.22% |
| NFLX240920C00435000 | 2024-05-17 12:52PM EDT | 435.00 | 196.20 | 212.60 | 219.45 | 0.00 | - | 3 | 9 | 58.25% |
| NFLX240920C00440000 | 2024-05-20 12:48PM EDT | 440.00 | 206.22 | 207.60 | 214.65 | 0.00 | - | 2 | 169 | 57.10% |
| NFLX240920C00445000 | 2024-05-21 11:08AM EDT | 445.00 | 212.49 | 203.10 | 209.90 | 0.00 | - | 3 | 9 | 56.43% |
| NFLX240920C00450000 | 2024-05-21 11:10AM EDT | 450.00 | 207.72 | 198.30 | 205.10 | 0.00 | - | 2 | 302 | 55.45% |
| NFLX240920C00455000 | 2024-04-18 12:00PM EDT | 455.00 | 178.80 | 176.35 | 180.60 | 0.00 | - | 2 | 4 | 0.00% |
| NFLX240920C00460000 | 2024-05-21 11:10AM EDT | 460.00 | 198.22 | 189.00 | 195.85 | 0.00 | - | 2 | 345 | 53.99% |
| NFLX240920C00465000 | 2024-05-29 10:16AM EDT | 465.00 | 204.40 | 184.30 | 191.15 | 0.00 | - | 3 | 31 | 53.14% |
| NFLX240920C00470000 | 2024-05-28 11:27AM EDT | 470.00 | 188.38 | 179.50 | 186.45 | 0.00 | - | 2 | 201 | 52.21% |
| NFLX240920C00475000 | 2024-05-29 12:39PM EDT | 475.00 | 199.97 | 174.90 | 181.75 | 0.00 | - | 4 | 15 | 51.42% |
| NFLX240920C00480000 | 2024-05-14 11:49AM EDT | 480.00 | 151.45 | 169.60 | 175.15 | 0.00 | - | 18 | 168 | 52.65% |
| NFLX240920C00485000 | 2024-05-28 11:27AM EDT | 485.00 | 174.40 | 165.70 | 170.50 | 0.00 | - | 2 | 10 | 51.78% |
| NFLX240920C00490000 | 2024-05-31 2:10PM EDT | 490.00 | 157.63 | 161.65 | 165.90 | -11.07 | -6.56% | 1 | 515 | 50.96% |
| NFLX240920C00495000 | 2024-05-24 10:47AM EDT | 495.00 | 166.59 | 156.00 | 161.35 | 0.00 | - | 1 | 33 | 50.20% |
| NFLX240920C00500000 | 2024-05-31 3:59PM EDT | 500.00 | 154.45 | 151.80 | 156.85 | -13.55 | -8.07% | 314 | 448 | 49.47% |
| NFLX240920C00505000 | 2024-04-24 10:13AM EDT | 505.00 | 86.47 | 154.65 | 156.95 | 0.00 | - | 2 | 18 | 52.72% |
| NFLX240920C00510000 | 2024-05-22 2:21PM EDT | 510.00 | 143.60 | 143.00 | 147.85 | 0.00 | - | 3 | 4,301 | 47.98% |
| NFLX240920C00515000 | 2024-05-31 2:50PM EDT | 515.00 | 135.45 | 140.70 | 143.55 | -26.65 | -16.44% | 1 | 30 | 47.42% |
| NFLX240920C00520000 | 2024-05-31 11:12AM EDT | 520.00 | 127.80 | 136.30 | 138.80 | -18.40 | -12.59% | 1 | 289 | 46.35% |
| NFLX240920C00525000 | 2024-05-16 10:43AM EDT | 525.00 | 112.06 | 131.95 | 134.50 | 0.00 | - | 15 | 28 | 45.76% |
| NFLX240920C00530000 | 2024-05-28 3:23PM EDT | 530.00 | 134.34 | 127.65 | 130.30 | 0.00 | - | 10 | 375 | 45.24% |
| NFLX240920C00535000 | 2024-05-29 12:44PM EDT | 535.00 | 144.94 | 123.45 | 126.20 | 0.00 | - | 2 | 30 | 44.79% |
| NFLX240920C00540000 | 2024-05-29 12:44PM EDT | 540.00 | 140.51 | 119.25 | 121.75 | 0.00 | - | 2 | 670 | 43.96% |
| NFLX240920C00545000 | 2024-05-23 2:31PM EDT | 545.00 | 108.53 | 115.20 | 117.45 | 0.00 | - | 1 | 50 | 43.26% |
| NFLX240920C00550000 | 2024-05-31 9:30AM EDT | 550.00 | 115.95 | 111.20 | 113.25 | -2.16 | -1.83% | 1 | 703 | 42.62% |
| NFLX240920C00555000 | 2024-05-24 2:24PM EDT | 555.00 | 115.48 | 107.00 | 109.55 | 0.00 | - | 1 | 34 | 42.43% |
| NFLX240920C00560000 | 2024-05-31 11:13AM EDT | 560.00 | 95.53 | 103.05 | 105.55 | -26.67 | -21.82% | 4 | 176 | 41.91% |
| NFLX240920C00565000 | 2024-05-31 12:53PM EDT | 565.00 | 93.50 | 99.40 | 101.80 | -11.50 | -10.95% | 7 | 196 | 41.57% |
| NFLX240920C00570000 | 2024-05-29 11:20AM EDT | 570.00 | 112.95 | 95.40 | 98.00 | 0.00 | - | 15 | 277 | 41.15% |
| NFLX240920C00575000 | 2024-05-29 1:00PM EDT | 575.00 | 111.34 | 91.70 | 94.15 | 0.00 | - | 6 | 157 | 40.65% |
| NFLX240920C00580000 | 2024-05-31 3:59PM EDT | 580.00 | 88.87 | 88.05 | 90.50 | -11.13 | -11.13% | 3 | 558 | 40.27% |
| NFLX240920C00590000 | 2024-05-31 10:37AM EDT | 590.00 | 76.90 | 81.10 | 83.00 | -7.85 | -9.26% | 4 | 308 | 39.23% |
| NFLX240920C00600000 | 2024-05-31 3:51PM EDT | 600.00 | 74.43 | 74.25 | 76.20 | -6.57 | -8.11% | 17 | 1,705 | 38.57% |
| NFLX240920C00610000 | 2024-05-31 10:37AM EDT | 610.00 | 64.15 | 68.15 | 69.75 | -8.85 | -12.12% | 2 | 503 | 37.98% |
| NFLX240920C00620000 | 2024-05-31 3:46PM EDT | 620.00 | 62.49 | 62.00 | 63.55 | -7.51 | -10.73% | 18 | 785 | 37.38% |
| NFLX240920C00630000 | 2024-05-31 1:09PM EDT | 630.00 | 52.20 | 56.55 | 58.40 | -9.00 | -14.71% | 8 | 603 | 37.34% |
| NFLX240920C00640000 | 2024-05-31 3:59PM EDT | 640.00 | 51.60 | 51.50 | 52.10 | -3.16 | -5.77% | 16 | 251 | 36.27% |
| NFLX240920C00650000 | 2024-05-31 3:04PM EDT | 650.00 | 43.32 | 46.25 | 47.20 | -7.38 | -14.56% | 45 | 737 | 35.99% |
| NFLX240920C00660000 | 2024-05-31 1:45PM EDT | 660.00 | 39.05 | 41.60 | 42.50 | -5.80 | -12.93% | 16 | 527 | 35.63% |
| NFLX240920C00670000 | 2024-05-31 12:01PM EDT | 670.00 | 33.70 | 37.10 | 38.40 | -7.62 | -18.44% | 10 | 604 | 35.49% |
| NFLX240920C00680000 | 2024-05-31 3:06PM EDT | 680.00 | 31.17 | 33.30 | 34.35 | -6.03 | -16.21% | 3 | 332 | 35.17% |
| NFLX240920C00690000 | 2024-05-31 3:23PM EDT | 690.00 | 27.80 | 29.65 | 31.00 | -13.30 | -32.36% | 2 | 224 | 35.15% |
| NFLX240920C00700000 | 2024-05-31 3:59PM EDT | 700.00 | 26.35 | 26.35 | 27.40 | -5.05 | -16.08% | 335 | 1,249 | 34.74% |
| NFLX240920C00710000 | 2024-05-30 1:53PM EDT | 710.00 | 27.60 | 23.35 | 24.70 | 0.00 | - | 4 | 130 | 34.82% |
| NFLX240920C00720000 | 2024-05-31 12:56PM EDT | 720.00 | 18.81 | 20.05 | 21.95 | -4.42 | -19.03% | 8 | 150 | 34.66% |
| NFLX240920C00730000 | 2024-05-31 1:08PM EDT | 730.00 | 16.40 | 18.25 | 19.15 | -7.15 | -30.36% | 11 | 218 | 34.26% |
| NFLX240920C00740000 | 2024-05-31 12:02PM EDT | 740.00 | 14.47 | 15.50 | 17.00 | -4.08 | -21.99% | 20 | 579 | 34.20% |
| NFLX240920C00750000 | 2024-05-31 12:22PM EDT | 750.00 | 12.25 | 13.70 | 14.95 | -4.21 | -25.58% | 59 | 737 | 34.06% |
| NFLX240920C00760000 | 2024-05-30 3:28PM EDT | 760.00 | 14.40 | 12.30 | 13.35 | 0.00 | - | 4 | 176 | 34.15% |
| NFLX240920C00770000 | 2024-05-31 12:28PM EDT | 770.00 | 9.41 | 10.25 | 11.70 | -3.94 | -29.51% | 11 | 132 | 34.02% |
| NFLX240920C00780000 | 2024-05-31 12:02PM EDT | 780.00 | 8.45 | 9.40 | 10.30 | -1.69 | -16.67% | 24 | 161 | 33.98% |
| NFLX240920C00790000 | 2024-05-30 9:35AM EDT | 790.00 | 10.90 | 8.25 | 9.00 | 0.00 | - | 1 | 106 | 33.89% |
| NFLX240920C00800000 | 2024-05-31 1:02PM EDT | 800.00 | 6.65 | 7.25 | 7.45 | -2.80 | -29.63% | 6 | 390 | 33.29% |
| NFLX240920C00810000 | 2024-05-31 2:31PM EDT | 810.00 | 5.70 | 6.25 | 6.80 | -3.90 | -40.63% | 20 | 163 | 33.68% |
| NFLX240920C00820000 | 2024-05-31 10:20AM EDT | 820.00 | 5.25 | 5.45 | 6.20 | -1.34 | -20.33% | 10 | 405 | 34.04% |
| NFLX240920C00830000 | 2024-05-22 1:01PM EDT | 830.00 | 4.55 | 4.75 | 5.40 | -0.90 | -16.51% | 18 | 102 | 33.99% |
| NFLX240920C00840000 | 2024-05-20 10:29AM EDT | 840.00 | 4.00 | 4.15 | 4.85 | +0.40 | +11.11% | 1 | 115 | 34.21% |
| NFLX240920C00850000 | 2024-05-31 3:29PM EDT | 850.00 | 3.37 | 3.60 | 4.20 | -2.22 | -39.71% | 5 | 161 | 34.13% |
| NFLX240920C00860000 | 2024-05-24 1:50PM EDT | 860.00 | 3.95 | 3.15 | 3.35 | 0.00 | - | 11 | 91 | 33.48% |
| NFLX240920C00870000 | 2024-05-22 3:50PM EDT | 870.00 | 3.05 | 2.70 | 3.35 | 0.00 | - | 1 | 90 | 34.48% |
| NFLX240920C00880000 | 2024-05-22 10:21AM EDT | 880.00 | 2.87 | 2.38 | 2.68 | 0.00 | - | 3 | 99 | 33.89% |
| NFLX240920C00890000 | 2024-05-20 3:22PM EDT | 890.00 | 2.68 | 1.71 | 2.56 | 0.00 | - | 2 | 197 | 34.51% |
| NFLX240920C00900000 | 2024-05-31 2:31PM EDT | 900.00 | 1.65 | 1.50 | 2.24 | -0.77 | -31.82% | 7 | 141 | 34.55% |
| NFLX240920C00910000 | 2024-05-20 2:42PM EDT | 910.00 | 1.98 | 1.18 | 1.92 | 0.00 | - | 7 | 21 | 34.46% |
| NFLX240920C00920000 | 2024-05-29 10:42AM EDT | 920.00 | 2.20 | 0.98 | 1.91 | 0.00 | - | 4 | 12 | 35.28% |
| NFLX240920C00930000 | 2024-05-20 3:32PM EDT | 930.00 | 1.65 | 0.98 | 1.59 | 0.00 | - | 2 | 22 | 35.00% |
| NFLX240920C00940000 | 2024-05-24 1:56PM EDT | 940.00 | 1.36 | 0.80 | 1.47 | 0.00 | - | 1 | 20 | 35.35% |
| NFLX240920C00950000 | 2024-05-20 1:01PM EDT | 950.00 | 1.00 | 0.51 | 1.36 | 0.00 | - | 1 | 6 | 35.69% |
| NFLX240920C00960000 | 2024-05-15 3:39PM EDT | 960.00 | 0.93 | 0.52 | 1.26 | 0.00 | - | 1 | 16 | 36.03% |
| NFLX240920C00970000 | 2024-05-21 9:46AM EDT | 970.00 | 0.91 | 0.36 | 1.18 | 0.00 | - | 1 | 28 | 36.41% |
| NFLX240920C00980000 | 2024-05-15 3:32PM EDT | 980.00 | 0.70 | 0.31 | 1.09 | 0.00 | - | 30 | 76 | 36.71% |
| NFLX240920C00990000 | 2024-05-24 11:25AM EDT | 990.00 | 0.79 | 0.27 | 1.01 | 0.00 | - | 10 | 83 | 37.01% |
| NFLX240920C01000000 | 2024-05-30 9:48AM EDT | 1,000.00 | 0.83 | 0.24 | 0.93 | 0.00 | - | 5 | 246 | 37.28% |
| NFLX240920C01010000 | 2024-05-29 3:44PM EDT | 1,010.00 | 0.81 | 0.21 | 0.86 | 0.00 | - | 1 | 37 | 37.55% |
| NFLX240920C01020000 | 2024-03-14 2:55PM EDT | 1,020.00 | 2.86 | 2.09 | 2.34 | 0.00 | - | 1 | 1 | 44.61% |
| NFLX240920C01030000 | 2024-04-10 12:25PM EDT | 1,030.00 | 1.83 | 0.16 | 0.73 | 0.00 | - | 2 | 3 | 38.04% |
| NFLX240920C01040000 | 2024-04-24 9:53AM EDT | 1,040.00 | 0.26 | 0.18 | 0.68 | 0.00 | - | 1 | 11 | 38.33% |
| NFLX240920C01050000 | 2024-05-24 3:38PM EDT | 1,050.00 | 0.52 | 0.13 | 0.82 | 0.00 | - | 1 | 24 | 39.94% |
| NFLX240920C01060000 | 2024-05-24 11:13AM EDT | 1,060.00 | 0.48 | 0.12 | 0.76 | 0.00 | - | 60 | 32 | 40.17% |
| NFLX240920C01070000 | 2024-04-03 9:30AM EDT | 1,070.00 | 1.10 | 0.00 | 1.13 | 0.00 | - | 1 | 1 | 43.09% |
| NFLX240920C01080000 | 2024-05-24 11:13AM EDT | 1,080.00 | 0.40 | 0.09 | 0.74 | 0.00 | - | 30 | 57 | 41.27% |
| NFLX240920C01090000 | 2024-04-16 10:22AM EDT | 1,090.00 | 1.16 | 0.01 | 0.85 | 0.00 | - | 1 | 20 | 42.65% |
| NFLX240920C01100000 | 2024-04-19 2:31PM EDT | 1,100.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| NFLX240920C01110000 | 2024-05-31 9:30AM EDT | 1,110.00 | 0.19 | 0.06 | 0.68 | -0.26 | -57.78% | 1 | 455 | 42.62% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00070000 | 2024-05-03 3:16PM EDT | 70.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 41 | 62 | 169.19% |
| NFLX240920P00075000 | 2024-05-07 2:33PM EDT | 75.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 54 | 128.91% |
| NFLX240920P00090000 | 2024-04-08 12:14PM EDT | 90.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | - | 10 | 133.50% |
| NFLX240920P00100000 | 2024-05-31 10:26AM EDT | 100.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 1 | 216 | 144.19% |
| NFLX240920P00105000 | 2024-04-19 11:35AM EDT | 105.00 | 0.08 | 0.00 | 0.66 | 0.00 | - | 1 | 19 | 129.59% |
| NFLX240920P00115000 | 2024-01-24 10:35AM EDT | 115.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 105.27% |
| NFLX240920P00125000 | 2024-05-10 9:30AM EDT | 125.00 | 0.02 | 0.00 | 0.59 | 0.00 | - | 30 | 34 | 115.63% |
| NFLX240920P00140000 | 2024-04-25 9:30AM EDT | 140.00 | 0.83 | 0.00 | 0.42 | 0.00 | - | 4 | 5 | 103.81% |
| NFLX240920P00145000 | 2024-01-23 11:20AM EDT | 145.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 92.77% |
| NFLX240920P00150000 | 2024-05-08 10:36AM EDT | 150.00 | 0.07 | 0.00 | 0.89 | 0.00 | - | 5 | 27 | 108.01% |
| NFLX240920P00165000 | 2024-04-10 12:26PM EDT | 165.00 | 0.12 | 0.00 | 0.38 | 0.00 | - | - | 2 | 91.89% |
| NFLX240920P00180000 | 2024-04-19 12:43PM EDT | 180.00 | 0.16 | 0.01 | 0.20 | 0.00 | - | 21 | 95 | 81.25% |
| NFLX240920P00185000 | 2024-04-19 9:58AM EDT | 185.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 159 | 192 | 90.28% |
| NFLX240920P00190000 | 2024-04-25 9:30AM EDT | 190.00 | 0.20 | 0.01 | 0.44 | 0.00 | - | 1 | 227 | 84.18% |
| NFLX240920P00195000 | 2024-01-24 4:13PM EDT | 195.00 | 0.30 | 0.18 | 0.38 | 0.00 | - | 10 | 15 | 84.42% |
| NFLX240920P00200000 | 2024-05-20 9:37AM EDT | 200.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 2 | 621 | 82.37% |
| NFLX240920P00210000 | 2024-04-19 10:31AM EDT | 210.00 | 0.20 | 0.02 | 0.75 | 0.00 | - | 1 | 291 | 82.37% |
| NFLX240920P00220000 | 2024-04-26 9:30AM EDT | 220.00 | 0.23 | 0.01 | 0.51 | 0.00 | - | 4 | 280 | 75.59% |
| NFLX240920P00230000 | 2024-04-01 1:52PM EDT | 230.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 59 | 73.78% |
| NFLX240920P00240000 | 2024-04-19 2:24PM EDT | 240.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 25.00% |
| NFLX240920P00250000 | 2024-05-10 3:58PM EDT | 250.00 | 0.20 | 0.06 | 0.45 | 0.00 | - | 10 | 237 | 66.89% |
| NFLX240920P00260000 | 2024-05-06 10:09AM EDT | 260.00 | 0.32 | 0.08 | 0.70 | 0.00 | - | 17 | 56 | 67.48% |
| NFLX240920P00270000 | 2024-05-10 2:47PM EDT | 270.00 | 0.38 | 0.10 | 0.72 | 0.00 | - | 1 | 396 | 65.23% |
| NFLX240920P00280000 | 2024-05-29 2:48PM EDT | 280.00 | 0.33 | 0.25 | 0.70 | 0.00 | - | 80 | 220 | 63.84% |
| NFLX240920P00290000 | 2024-05-29 12:29PM EDT | 290.00 | 0.28 | 0.15 | 0.74 | 0.00 | - | 3 | 219 | 60.84% |
| NFLX240920P00300000 | 2024-05-24 3:22PM EDT | 300.00 | 0.04 | 0.30 | 0.75 | 0.00 | - | 1 | 762 | 59.67% |
| NFLX240920P00310000 | 2024-05-23 9:58AM EDT | 310.00 | 0.09 | 0.03 | 0.78 | 0.00 | - | 1 | 224 | 55.42% |
| NFLX240920P00320000 | 2024-05-28 11:07AM EDT | 320.00 | 0.37 | 0.25 | 0.81 | 0.00 | - | 2 | 435 | 55.05% |
| NFLX240920P00330000 | 2024-05-03 9:55AM EDT | 330.00 | 0.93 | 0.22 | 0.85 | 0.00 | - | 4 | 303 | 52.88% |
| NFLX240920P00340000 | 2024-05-22 11:48AM EDT | 340.00 | 0.49 | 0.30 | 0.91 | 0.00 | - | 3 | 437 | 51.56% |
| NFLX240920P00350000 | 2024-05-31 10:32AM EDT | 350.00 | 0.55 | 0.27 | 0.69 | 0.00 | - | 5 | 957 | 50.34% |
| NFLX240920P00360000 | 2024-05-31 12:59PM EDT | 360.00 | 0.70 | 0.31 | 1.05 | 0.00 | - | 1 | 317 | 51.29% |
| NFLX240920P00370000 | 2024-05-24 11:13AM EDT | 370.00 | 0.65 | 0.35 | 1.15 | 0.00 | - | 5 | 298 | 49.83% |
| NFLX240920P00380000 | 2024-05-29 11:31AM EDT | 380.00 | 0.61 | 0.45 | 1.06 | 0.00 | - | 1 | 267 | 47.07% |
| NFLX240920P00385000 | 2024-05-30 3:46PM EDT | 385.00 | 0.80 | 0.42 | 1.31 | 0.00 | - | 9 | 34 | 47.62% |
| NFLX240920P00390000 | 2024-05-31 2:12PM EDT | 390.00 | 1.02 | 0.45 | 1.38 | +0.12 | +13.33% | 20 | 418 | 46.97% |
| NFLX240920P00395000 | 2024-05-20 1:54PM EDT | 395.00 | 0.92 | 0.48 | 1.45 | 0.00 | - | 2 | 67 | 46.30% |
| NFLX240920P00400000 | 2024-05-31 2:54PM EDT | 400.00 | 1.02 | 0.53 | 1.10 | +0.12 | +13.33% | 1 | 816 | 43.24% |
| NFLX240920P00405000 | 2024-05-20 11:04AM EDT | 405.00 | 1.32 | 0.77 | 1.38 | 0.00 | - | 5 | 39 | 43.85% |
| NFLX240920P00410000 | 2024-05-29 10:21AM EDT | 410.00 | 1.00 | 0.87 | 1.46 | 0.00 | - | 5 | 300 | 43.24% |
| NFLX240920P00415000 | 2024-05-31 10:52AM EDT | 415.00 | 1.39 | 0.90 | 1.51 | -0.16 | -10.32% | 1 | 255 | 42.47% |
| NFLX240920P00420000 | 2024-05-31 3:03PM EDT | 420.00 | 1.36 | 0.89 | 1.62 | -0.04 | -2.86% | 3 | 421 | 41.98% |
| NFLX240920P00425000 | 2024-05-29 10:08AM EDT | 425.00 | 1.29 | 1.22 | 1.73 | 0.00 | - | 1 | 96 | 41.46% |
| NFLX240920P00430000 | 2024-05-20 3:46PM EDT | 430.00 | 1.75 | 1.11 | 2.09 | 0.00 | - | 1 | 399 | 41.90% |
| NFLX240920P00435000 | 2024-05-22 2:40PM EDT | 435.00 | 1.80 | 1.38 | 2.22 | 0.00 | - | 2 | 378 | 41.35% |
| NFLX240920P00440000 | 2024-05-28 10:33AM EDT | 440.00 | 1.70 | 1.37 | 2.35 | 0.00 | - | 2 | 158 | 40.78% |
| NFLX240920P00445000 | 2024-04-24 3:50PM EDT | 445.00 | 8.45 | 1.51 | 2.17 | 0.00 | - | 1 | 16 | 39.13% |
| NFLX240920P00450000 | 2024-05-31 2:54PM EDT | 450.00 | 2.31 | 1.75 | 2.66 | +0.22 | +10.53% | 2 | 1,333 | 39.73% |
| NFLX240920P00455000 | 2024-05-23 11:51AM EDT | 455.00 | 2.44 | 1.96 | 2.83 | 0.00 | - | 70 | 108 | 39.21% |
| NFLX240920P00460000 | 2024-05-31 10:41AM EDT | 460.00 | 2.74 | 2.07 | 3.00 | +0.44 | +19.13% | 1 | 828 | 38.67% |
| NFLX240920P00465000 | 2024-05-21 12:41PM EDT | 465.00 | 2.75 | 2.40 | 3.10 | 0.00 | - | 1 | 102 | 37.90% |
| NFLX240920P00470000 | 2024-05-29 9:35AM EDT | 470.00 | 3.20 | 2.50 | 3.10 | +0.55 | +20.75% | 1 | 382 | 36.88% |
| NFLX240920P00475000 | 2024-05-30 11:12AM EDT | 475.00 | 3.29 | 3.05 | 3.30 | +0.29 | +9.67% | 6 | 127 | 36.37% |
| NFLX240920P00480000 | 2024-05-31 1:46PM EDT | 480.00 | 3.80 | 3.15 | 3.55 | +0.68 | +21.79% | 1 | 235 | 35.94% |
| NFLX240920P00485000 | 2024-05-30 10:04AM EDT | 485.00 | 3.30 | 3.60 | 3.85 | 0.00 | - | 3 | 103 | 35.60% |
| NFLX240920P00490000 | 2024-05-30 3:02PM EDT | 490.00 | 4.85 | 3.95 | 4.20 | +0.95 | +24.36% | 10 | 304 | 35.31% |
| NFLX240920P00495000 | 2024-05-29 12:30PM EDT | 495.00 | 3.50 | 4.30 | 4.60 | 0.00 | - | 5 | 163 | 35.07% |
| NFLX240920P00500000 | 2024-05-31 3:59PM EDT | 500.00 | 4.70 | 4.40 | 5.25 | +0.35 | +8.05% | 299 | 1,983 | 35.22% |
| NFLX240920P00505000 | 2024-05-29 3:33PM EDT | 505.00 | 4.41 | 4.75 | 5.40 | 0.00 | - | 5 | 689 | 34.41% |
| NFLX240920P00510000 | 2024-05-31 12:16PM EDT | 510.00 | 6.81 | 5.10 | 5.85 | +2.21 | +48.04% | 11 | 464 | 34.09% |
| NFLX240920P00515000 | 2024-05-29 2:42PM EDT | 515.00 | 5.00 | 5.50 | 6.40 | 0.00 | - | 5 | 157 | 33.89% |
| NFLX240920P00520000 | 2024-05-31 3:49PM EDT | 520.00 | 7.07 | 6.05 | 7.15 | +0.76 | +12.04% | 12 | 594 | 33.91% |
| NFLX240920P00525000 | 2024-05-30 9:46AM EDT | 525.00 | 6.31 | 6.65 | 7.80 | 0.00 | - | 1 | 204 | 33.71% |
| NFLX240920P00530000 | 2024-05-31 11:12AM EDT | 530.00 | 9.40 | 7.40 | 8.20 | +1.63 | +20.98% | 2 | 231 | 33.12% |
| NFLX240920P00535000 | 2024-05-30 11:02AM EDT | 535.00 | 8.00 | 8.15 | 8.95 | 0.00 | - | 12 | 185 | 32.94% |
| NFLX240920P00540000 | 2024-05-31 11:03AM EDT | 540.00 | 10.88 | 9.10 | 9.65 | +2.26 | +26.22% | 1 | 616 | 32.64% |
| NFLX240920P00545000 | 2024-05-29 10:06AM EDT | 545.00 | 8.45 | 9.60 | 10.70 | 0.00 | - | 17 | 287 | 32.69% |
| NFLX240920P00550000 | 2024-05-31 12:16PM EDT | 550.00 | 12.68 | 10.50 | 11.35 | +2.26 | +21.69% | 43 | 479 | 32.22% |
| NFLX240920P00555000 | 2024-05-31 12:34PM EDT | 555.00 | 14.40 | 11.35 | 12.35 | +4.13 | +40.21% | 1 | 188 | 32.07% |
| NFLX240920P00560000 | 2024-05-29 2:19PM EDT | 560.00 | 10.20 | 12.30 | 13.85 | 0.00 | - | 33 | 155 | 32.37% |
| NFLX240920P00565000 | 2024-05-31 2:23PM EDT | 565.00 | 15.85 | 13.35 | 14.75 | +2.90 | +22.39% | 1 | 301 | 31.98% |
| NFLX240920P00570000 | 2024-05-31 2:15PM EDT | 570.00 | 17.00 | 15.00 | 15.60 | +3.32 | +24.27% | 13 | 444 | 31.50% |
| NFLX240920P00575000 | 2024-05-31 12:45PM EDT | 575.00 | 19.20 | 16.10 | 16.85 | +3.55 | +22.68% | 7 | 191 | 31.34% |
| NFLX240920P00580000 | 2024-05-31 3:53PM EDT | 580.00 | 17.85 | 16.65 | 18.10 | +1.35 | +8.18% | 14 | 480 | 31.11% |
| NFLX240920P00590000 | 2024-05-31 12:48PM EDT | 590.00 | 23.35 | 20.20 | 22.35 | +3.75 | +19.13% | 3 | 292 | 31.93% |
| NFLX240920P00600000 | 2024-05-31 1:03PM EDT | 600.00 | 26.80 | 23.05 | 24.65 | +3.84 | +16.72% | 4 | 702 | 30.84% |
| NFLX240920P00610000 | 2024-05-31 1:52PM EDT | 610.00 | 29.95 | 26.85 | 27.80 | +4.45 | +17.45% | 2 | 249 | 30.21% |
| NFLX240920P00620000 | 2024-05-31 3:41PM EDT | 620.00 | 33.10 | 30.75 | 31.80 | +3.10 | +10.33% | 26 | 519 | 29.97% |
| NFLX240920P00630000 | 2024-05-31 2:00PM EDT | 630.00 | 38.50 | 35.00 | 35.65 | +5.35 | +16.14% | 6 | 254 | 29.36% |
| NFLX240920P00640000 | 2024-05-31 2:00PM EDT | 640.00 | 43.34 | 39.50 | 40.45 | +5.14 | +13.46% | 4 | 133 | 29.17% |
| NFLX240920P00650000 | 2024-05-30 2:37PM EDT | 650.00 | 42.57 | 44.45 | 45.55 | 0.00 | - | 7 | 117 | 28.93% |
| NFLX240920P00660000 | 2024-05-31 12:53PM EDT | 660.00 | 55.55 | 49.90 | 50.80 | +10.30 | +22.76% | 2 | 150 | 28.52% |
| NFLX240920P00670000 | 2024-05-30 2:40PM EDT | 670.00 | 53.15 | 54.80 | 57.05 | 0.00 | - | 2 | 101 | 28.55% |
| NFLX240920P00680000 | 2024-05-29 12:14PM EDT | 680.00 | 51.60 | 61.50 | 63.25 | 0.00 | - | 8 | 18 | 28.30% |
| NFLX240920P00690000 | 2024-05-30 11:33AM EDT | 690.00 | 62.65 | 67.60 | 69.75 | 0.00 | - | 1 | 10 | 27.99% |
| NFLX240920P00700000 | 2024-05-31 3:59PM EDT | 700.00 | 75.40 | 74.35 | 76.45 | +6.16 | +8.90% | 294 | 9 | 27.57% |
| NFLX240920P00710000 | 2024-04-25 3:08PM EDT | 710.00 | 146.40 | 78.05 | 80.20 | 0.00 | - | 2 | 15 | 24.29% |
| NFLX240920P00720000 | 2024-04-26 1:34PM EDT | 720.00 | 159.96 | 85.40 | 87.10 | 0.00 | - | 3 | 2 | 23.13% |
| NFLX240920P00730000 | 2024-04-18 11:15AM EDT | 730.00 | 127.05 | 112.35 | 115.35 | 0.00 | - | 2 | 0 | 40.59% |
| NFLX240920P00740000 | 2024-03-04 10:35AM EDT | 740.00 | 134.60 | 124.70 | 127.25 | 0.00 | - | 4 | 4 | 43.99% |
| NFLX240920P00750000 | 2024-05-31 10:40AM EDT | 750.00 | 120.35 | 112.95 | 115.35 | -20.12 | -14.32% | 2 | 1 | 25.91% |
| NFLX240920P00760000 | 2024-04-26 10:28AM EDT | 760.00 | 203.99 | 116.85 | 119.40 | 0.00 | - | 2 | 0 | 17.32% |
| NFLX240920P00770000 | 2024-04-18 1:35PM EDT | 770.00 | 165.95 | 148.40 | 153.10 | 0.00 | - | 21 | 0 | 45.95% |
| NFLX240920P00780000 | 2024-05-24 12:26PM EDT | 780.00 | 133.44 | 139.05 | 141.70 | 0.00 | - | 32 | 50 | 24.71% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 790.00 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 75.51% |
| NFLX240920P00800000 | 2024-04-24 2:38PM EDT | 800.00 | 243.55 | 152.85 | 155.40 | 0.00 | - | 23 | 5 | 0.00% |
| NFLX240920P00810000 | 2024-01-25 4:37PM EDT | 810.00 | 254.14 | 223.45 | 229.45 | 0.00 | - | 2 | 0 | 78.65% |
| NFLX240920P00830000 | 2024-04-17 2:42PM EDT | 830.00 | 217.10 | 207.50 | 210.80 | 0.00 | - | 2 | 0 | 51.60% |
| NFLX240920P00840000 | 2024-05-28 9:51AM EDT | 840.00 | 195.50 | 194.50 | 202.10 | 0.00 | - | 1 | 0 | 32.22% |
| NFLX240920P00850000 | 2024-03-12 11:52AM EDT | 850.00 | 243.72 | 229.95 | 233.10 | 0.00 | - | 1 | 6 | 56.56% |
| NFLX240920P00860000 | 2024-03-11 9:42AM EDT | 860.00 | 253.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX240920P00870000 | 2024-01-24 11:22AM EDT | 870.00 | 314.20 | 283.25 | 289.65 | 0.00 | - | 2 | 0 | 88.03% |
| NFLX240920P00880000 | 2024-05-31 10:59AM EDT | 880.00 | 246.78 | 234.40 | 242.15 | +15.38 | +6.65% | 1 | 1 | 36.41% |
| NFLX240920P00890000 | 2024-04-29 3:48PM EDT | 890.00 | 333.30 | 234.25 | 237.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240920P00950000 | 2024-03-15 9:36AM EDT | 950.00 | 331.20 | 325.10 | 329.10 | 0.00 | - | - | 0 | 64.22% |
| NFLX240920P01100000 | 2024-03-04 4:19PM EDT | 1,100.00 | 480.84 | 467.55 | 472.20 | 0.00 | - | 2 | 0 | 69.25% |
