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
62 287,02 +622,47 (+1,01 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241220C00100000 | 2024-01-22 12:43PM EDT | 100.00 | 391.99 | 472.25 | 481.00 | 0.00 | - | - | 3 | 0.00% |
| NFLX241220C00210000 | 2024-05-09 9:31AM EDT | 210.00 | 410.95 | 435.00 | 442.65 | 0.00 | - | 1 | 1 | 98.54% |
| NFLX241220C00220000 | 2024-04-03 10:59AM EDT | 220.00 | 415.30 | 363.65 | 366.85 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241220C00230000 | 2024-04-19 1:20PM EDT | 230.00 | 336.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 250.00 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241220C00260000 | 2024-03-18 1:22PM EDT | 260.00 | 372.18 | 362.05 | 366.45 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX241220C00270000 | 2024-03-05 3:13PM EDT | 270.00 | 337.85 | 356.80 | 361.05 | 0.00 | - | - | 1 | 0.00% |
| NFLX241220C00280000 | 2024-05-07 9:39AM EDT | 280.00 | 323.58 | 367.40 | 374.95 | 0.00 | - | - | 4 | 80.76% |
| NFLX241220C00290000 | 2024-04-25 11:54AM EDT | 290.00 | 282.95 | 365.35 | 368.30 | 0.00 | - | 8 | 9 | 88.32% |
| NFLX241220C00300000 | 2024-05-03 11:43AM EDT | 300.00 | 289.77 | 348.30 | 356.05 | 0.00 | - | 8 | 4 | 76.90% |
| NFLX241220C00310000 | 2024-05-09 11:37AM EDT | 310.00 | 318.11 | 338.80 | 346.30 | 0.00 | - | 8 | 23 | 74.77% |
| NFLX241220C00320000 | 2024-05-09 11:37AM EDT | 320.00 | 308.38 | 329.20 | 337.00 | 0.00 | - | 1 | 10 | 72.98% |
| NFLX241220C00330000 | 2024-04-09 1:01PM EDT | 330.00 | 304.66 | 293.70 | 297.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 340.00 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX241220C00350000 | 2024-05-13 2:18PM EDT | 350.00 | 279.30 | 300.80 | 308.35 | 0.00 | - | 1 | 10 | 67.42% |
| NFLX241220C00360000 | 2024-05-28 1:59PM EDT | 360.00 | 300.57 | 291.10 | 298.90 | 0.00 | - | 2 | 6 | 65.50% |
| NFLX241220C00370000 | 2024-05-08 1:13PM EDT | 370.00 | 259.39 | 281.90 | 289.70 | 0.00 | - | 3 | 24 | 64.12% |
| NFLX241220C00380000 | 2024-04-12 10:47AM EDT | 380.00 | 264.54 | 245.25 | 249.15 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241220C00390000 | 2024-04-29 11:31AM EDT | 390.00 | 188.04 | 284.55 | 287.60 | 0.00 | - | 1 | 19 | 81.56% |
| NFLX241220C00400000 | 2024-05-29 10:06AM EDT | 400.00 | 271.93 | 253.80 | 261.45 | 0.00 | - | 1 | 26 | 59.17% |
| NFLX241220C00410000 | 2024-05-17 1:45PM EDT | 410.00 | 229.39 | 244.60 | 252.30 | 0.00 | - | 3 | 19 | 57.77% |
| NFLX241220C00420000 | 2024-05-23 1:52PM EDT | 420.00 | 232.72 | 235.60 | 243.10 | 0.00 | - | 1 | 33 | 56.43% |
| NFLX241220C00430000 | 2024-05-31 2:21PM EDT | 430.00 | 223.70 | 226.10 | 231.75 | +67.05 | +42.80% | 1 | 15 | 53.66% |
| NFLX241220C00440000 | 2024-04-29 10:31AM EDT | 440.00 | 148.80 | 238.90 | 241.60 | 0.00 | - | 14 | 15 | 71.03% |
| NFLX241220C00450000 | 2024-05-30 10:39AM EDT | 450.00 | 223.08 | 209.00 | 213.95 | 0.00 | - | 23 | 36 | 51.71% |
| NFLX241220C00460000 | 2024-05-30 3:02PM EDT | 460.00 | 209.07 | 199.40 | 205.15 | 0.00 | - | 1 | 12 | 50.21% |
| NFLX241220C00470000 | 2024-05-29 3:23PM EDT | 470.00 | 211.44 | 191.40 | 196.45 | 0.00 | - | 3 | 38 | 51.67% |
| NFLX241220C00480000 | 2024-05-16 3:19PM EDT | 480.00 | 159.87 | 182.05 | 187.80 | 0.00 | - | 1 | 81 | 50.48% |
| NFLX241220C00490000 | 2024-05-15 2:21PM EDT | 490.00 | 153.53 | 175.90 | 179.05 | 0.00 | - | 2 | 52 | 49.18% |
| NFLX241220C00500000 | 2024-05-31 12:27PM EDT | 500.00 | 163.75 | 167.65 | 170.90 | -11.50 | -6.56% | 2 | 106 | 48.30% |
| NFLX241220C00510000 | 2024-04-22 10:20AM EDT | 510.00 | 91.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX241220C00520000 | 2024-05-21 12:50PM EDT | 520.00 | 147.50 | 151.80 | 154.65 | -8.92 | -5.70% | 1 | 63 | 46.38% |
| NFLX241220C00525000 | 2024-04-30 3:04PM EDT | 525.00 | 86.13 | 154.00 | 157.95 | 0.00 | - | 2 | 6 | 50.92% |
| NFLX241220C00530000 | 2024-05-29 11:59AM EDT | 530.00 | 162.79 | 144.10 | 147.20 | 0.00 | - | 1 | 20 | 45.78% |
| NFLX241220C00535000 | 2024-05-31 11:12AM EDT | 535.00 | 133.05 | 140.10 | 143.20 | -22.55 | -14.49% | 1 | 8 | 45.27% |
| NFLX241220C00540000 | 2024-05-23 9:37AM EDT | 540.00 | 138.55 | 136.50 | 139.85 | 0.00 | - | 1 | 238 | 45.16% |
| NFLX241220C00545000 | 2024-05-30 11:08AM EDT | 545.00 | 140.88 | 132.85 | 136.15 | 0.00 | - | 1 | 9 | 44.80% |
| NFLX241220C00550000 | 2024-05-21 3:32PM EDT | 550.00 | 137.00 | 128.95 | 132.60 | 0.00 | - | 22 | 226 | 44.52% |
| NFLX241220C00555000 | 2024-05-28 12:52PM EDT | 555.00 | 130.60 | 125.70 | 128.60 | 0.00 | - | 1 | 22 | 43.93% |
| NFLX241220C00560000 | 2024-05-31 12:15PM EDT | 560.00 | 116.05 | 121.90 | 126.60 | -24.16 | -17.23% | 3 | 77 | 44.56% |
| NFLX241220C00565000 | 2024-05-28 12:52PM EDT | 565.00 | 123.84 | 119.00 | 121.85 | 0.00 | - | 2 | 3 | 43.47% |
| NFLX241220C00570000 | 2024-05-28 12:52PM EDT | 570.00 | 120.68 | 115.55 | 118.30 | 0.00 | - | 1 | 88 | 43.09% |
| NFLX241220C00575000 | 2024-05-20 11:05AM EDT | 575.00 | 103.75 | 111.70 | 116.90 | 0.00 | - | 1 | 13 | 43.97% |
| NFLX241220C00580000 | 2024-05-24 3:03PM EDT | 580.00 | 114.70 | 108.60 | 111.85 | 0.00 | - | 1 | 114 | 42.66% |
| NFLX241220C00585000 | 2024-05-29 12:27PM EDT | 585.00 | 124.30 | 105.20 | 108.35 | 0.00 | - | 1 | 30 | 42.25% |
| NFLX241220C00590000 | 2024-05-31 12:15PM EDT | 590.00 | 96.75 | 102.05 | 104.35 | -23.93 | -19.83% | 3 | 72 | 41.53% |
| NFLX241220C00595000 | 2024-05-15 3:01PM EDT | 595.00 | 81.92 | 99.00 | 101.65 | 0.00 | - | 1 | 17 | 41.53% |
| NFLX241220C00600000 | 2024-05-31 12:14PM EDT | 600.00 | 90.70 | 95.85 | 99.10 | -8.80 | -8.84% | 12 | 308 | 41.59% |
| NFLX241220C00605000 | 2024-05-28 10:31AM EDT | 605.00 | 99.78 | 93.00 | 96.05 | 0.00 | - | 1 | 54 | 41.34% |
| NFLX241220C00610000 | 2024-05-31 11:12AM EDT | 610.00 | 84.00 | 89.90 | 94.35 | -11.20 | -11.76% | 8 | 85 | 41.80% |
| NFLX241220C00615000 | 2024-05-20 10:10AM EDT | 615.00 | 79.95 | 87.20 | 89.30 | 0.00 | - | 2 | 13 | 40.40% |
| NFLX241220C00620000 | 2024-05-31 3:33PM EDT | 620.00 | 82.28 | 84.30 | 87.05 | -11.72 | -12.47% | 2 | 180 | 40.51% |
| NFLX241220C00625000 | 2024-05-29 12:59PM EDT | 625.00 | 98.30 | 81.85 | 83.70 | 0.00 | - | 1 | 61 | 40.00% |
| NFLX241220C00630000 | 2024-05-31 1:35PM EDT | 630.00 | 75.29 | 78.60 | 81.60 | -12.86 | -14.59% | 1 | 237 | 40.13% |
| NFLX241220C00635000 | 2024-05-31 1:01PM EDT | 635.00 | 72.75 | 75.75 | 78.60 | +10.10 | +16.12% | 3 | 22 | 39.76% |
| NFLX241220C00640000 | 2024-05-30 3:16PM EDT | 640.00 | 70.00 | 73.30 | 76.40 | -9.48 | -11.93% | 1 | 293 | 39.78% |
| NFLX241220C00645000 | 2024-05-23 9:49AM EDT | 645.00 | 70.85 | 70.60 | 73.00 | 0.00 | - | 1 | 26 | 39.15% |
| NFLX241220C00650000 | 2024-05-31 3:04PM EDT | 650.00 | 66.20 | 68.55 | 70.90 | -8.65 | -11.56% | 14 | 803 | 39.17% |
| NFLX241220C00655000 | 2024-05-30 11:04AM EDT | 655.00 | 62.30 | 66.40 | 68.05 | -10.41 | -14.32% | 10 | 71 | 38.78% |
| NFLX241220C00660000 | 2024-05-29 3:46PM EDT | 660.00 | 75.30 | 63.45 | 66.55 | 0.00 | - | 3 | 161 | 39.06% |
| NFLX241220C00665000 | 2024-05-30 3:07PM EDT | 665.00 | 68.10 | 61.75 | 63.95 | 0.00 | - | 2 | 43 | 38.75% |
| NFLX241220C00670000 | 2024-05-30 9:30AM EDT | 670.00 | 68.42 | 59.35 | 62.05 | 0.00 | - | 3 | 117 | 38.77% |
| NFLX241220C00675000 | 2024-05-29 10:06AM EDT | 675.00 | 67.54 | 57.80 | 59.85 | 0.00 | - | 1 | 31 | 38.61% |
| NFLX241220C00680000 | 2024-05-31 3:48PM EDT | 680.00 | 54.65 | 55.20 | 57.70 | -13.58 | -19.90% | 72 | 131 | 38.46% |
| NFLX241220C00685000 | 2024-05-31 3:45PM EDT | 685.00 | 52.60 | 53.15 | 55.90 | -5.60 | -9.62% | 70 | 131 | 38.46% |
| NFLX241220C00690000 | 2024-05-31 3:47PM EDT | 690.00 | 50.65 | 51.35 | 54.70 | -10.67 | -17.40% | 9 | 390 | 38.75% |
| NFLX241220C00695000 | 2024-05-31 3:49PM EDT | 695.00 | 48.90 | 49.75 | 52.40 | -5.80 | -10.60% | 14 | 131 | 38.43% |
| NFLX241220C00700000 | 2024-05-31 3:40PM EDT | 700.00 | 46.50 | 47.90 | 50.10 | -5.05 | -9.80% | 5 | 191 | 38.09% |
| NFLX241220C00705000 | 2024-05-31 3:40PM EDT | 705.00 | 44.65 | 45.95 | 47.35 | -11.80 | -20.90% | 6 | 26 | 37.49% |
| NFLX241220C00710000 | 2024-05-31 3:47PM EDT | 710.00 | 43.40 | 44.15 | 46.20 | -11.15 | -20.44% | 8 | 134 | 37.71% |
| NFLX241220C00715000 | 2024-05-31 3:40PM EDT | 715.00 | 41.30 | 42.35 | 43.80 | -12.92 | -23.83% | 63 | 73 | 37.23% |
| NFLX241220C00720000 | 2024-05-31 3:04PM EDT | 720.00 | 39.65 | 40.85 | 42.35 | -10.88 | -21.53% | 64 | 115 | 37.24% |
| NFLX241220C00730000 | 2024-05-31 3:49PM EDT | 730.00 | 37.20 | 36.85 | 39.95 | -7.78 | -17.30% | 23 | 61 | 37.47% |
| NFLX241220C00740000 | 2024-05-31 12:50PM EDT | 740.00 | 31.95 | 34.80 | 36.15 | -7.05 | -18.08% | 1 | 51 | 36.83% |
| NFLX241220C00750000 | 2024-05-31 12:13PM EDT | 750.00 | 30.03 | 31.75 | 33.45 | -5.87 | -16.35% | 32 | 321 | 36.70% |
| NFLX241220C00760000 | 2024-05-24 3:13PM EDT | 760.00 | 32.80 | 29.30 | 30.85 | 0.00 | - | 2 | 54 | 36.54% |
| NFLX241220C00770000 | 2024-05-22 9:49AM EDT | 770.00 | 30.60 | 27.00 | 28.95 | 0.00 | - | 1 | 57 | 36.70% |
| NFLX241220C00780000 | 2024-05-31 10:04AM EDT | 780.00 | 27.75 | 25.10 | 26.75 | +3.05 | +12.35% | 1 | 40 | 36.61% |
| NFLX241220C00790000 | 2024-05-30 2:14PM EDT | 790.00 | 26.40 | 23.05 | 24.30 | 0.00 | - | 1 | 37 | 36.26% |
| NFLX241220C00800000 | 2024-05-29 2:02PM EDT | 800.00 | 27.85 | 20.15 | 22.75 | 0.00 | - | 35 | 717 | 36.41% |
| NFLX241220C00810000 | 2024-05-29 12:10PM EDT | 810.00 | 17.58 | 19.35 | 20.65 | -8.82 | -33.41% | 3 | 52 | 36.10% |
| NFLX241220C00820000 | 2024-05-28 12:09PM EDT | 820.00 | 19.10 | 17.70 | 19.30 | 0.00 | - | 2 | 18 | 36.23% |
| NFLX241220C00830000 | 2024-05-31 11:51AM EDT | 830.00 | 16.33 | 16.20 | 17.90 | -3.22 | -16.47% | 4 | 57 | 36.26% |
| NFLX241220C00840000 | 2024-05-21 10:55AM EDT | 840.00 | 17.20 | 14.90 | 15.80 | 0.00 | - | 2 | 267 | 35.67% |
| NFLX241220C00850000 | 2024-05-31 11:31AM EDT | 850.00 | 12.35 | 13.65 | 15.15 | -3.41 | -21.64% | 7 | 40 | 36.12% |
| NFLX241220C00860000 | 2024-05-24 11:33AM EDT | 860.00 | 15.00 | 12.55 | 14.00 | 0.00 | - | 3 | 41 | 36.12% |
| NFLX241220C00870000 | 2024-04-18 2:44PM EDT | 870.00 | 15.15 | 9.60 | 10.00 | 0.00 | - | 150 | 122 | 33.48% |
| NFLX241220C00880000 | 2024-04-30 3:44PM EDT | 880.00 | 4.37 | 11.80 | 12.60 | 0.00 | - | 1 | 57 | 36.71% |
| NFLX241220C00890000 | 2024-05-30 9:41AM EDT | 890.00 | 11.95 | 9.50 | 10.60 | 0.00 | - | 1 | 70 | 35.73% |
| NFLX241220C00900000 | 2024-05-29 12:58PM EDT | 900.00 | 12.55 | 8.75 | 10.10 | 0.00 | - | 1 | 68 | 36.06% |
| NFLX241220C00910000 | 2024-05-15 10:47AM EDT | 910.00 | 7.10 | 8.00 | 9.40 | 0.00 | - | 1 | 40 | 36.15% |
| NFLX241220C00920000 | 2024-05-31 10:25AM EDT | 920.00 | 7.05 | 7.35 | 8.40 | -3.75 | -34.72% | 1 | 25 | 35.86% |
| NFLX241220C00930000 | 2024-05-29 10:46AM EDT | 930.00 | 9.75 | 6.70 | 7.85 | 0.00 | - | 72 | 366 | 35.99% |
| NFLX241220C00940000 | 2024-05-28 9:35AM EDT | 940.00 | 5.95 | 6.15 | 7.45 | -0.95 | -13.77% | 1 | 2 | 36.26% |
| NFLX241220C00950000 | 2024-05-24 9:48AM EDT | 950.00 | 6.55 | 5.65 | 6.85 | 0.00 | - | 1 | 36 | 36.24% |
| NFLX241220C00960000 | 2024-04-30 11:48AM EDT | 960.00 | 2.19 | 6.40 | 7.40 | 0.00 | - | 1 | 16 | 37.62% |
| NFLX241220C00970000 | 2024-05-15 3:07PM EDT | 970.00 | 3.80 | 4.75 | 5.75 | 0.00 | - | 27 | 80 | 36.16% |
| NFLX241220C00980000 | 2024-05-20 3:51PM EDT | 980.00 | 5.10 | 4.35 | 5.30 | 0.00 | - | 3 | 16 | 36.17% |
| NFLX241220C00990000 | 2024-05-22 9:38AM EDT | 990.00 | 4.90 | 4.00 | 4.35 | 0.00 | - | 1 | 8 | 35.33% |
| NFLX241220C01000000 | 2024-05-31 10:39AM EDT | 1,000.00 | 3.64 | 3.70 | 4.55 | -0.86 | -19.11% | 26 | 98 | 36.28% |
| NFLX241220C01010000 | 2024-05-30 3:09PM EDT | 1,010.00 | 4.10 | 3.25 | 3.85 | 0.00 | - | 1 | 29 | 35.69% |
| NFLX241220C01020000 | 2024-04-03 3:55PM EDT | 1,020.00 | 7.30 | 1.45 | 2.07 | 0.00 | - | 1 | 25 | 32.46% |
| NFLX241220C01030000 | 2024-04-18 10:19AM EDT | 1,030.00 | 5.25 | 2.08 | 2.88 | 0.00 | - | - | 1 | 34.93% |
| NFLX241220C01040000 | 2024-05-28 10:54AM EDT | 1,040.00 | 2.88 | 2.02 | 3.15 | 0.00 | - | 1 | 5 | 36.07% |
| NFLX241220C01050000 | 2024-05-20 3:22PM EDT | 1,050.00 | 2.80 | 1.81 | 2.95 | 0.00 | - | 1 | 4 | 36.19% |
| NFLX241220C01060000 | 2024-05-03 12:52PM EDT | 1,060.00 | 1.25 | 1.63 | 2.76 | 0.00 | - | 7 | 13 | 36.30% |
| NFLX241220C01070000 | 2024-05-29 12:17PM EDT | 1,070.00 | 2.79 | 1.46 | 2.58 | 0.00 | - | 1 | 10 | 36.41% |
| NFLX241220C01080000 | 2024-05-20 3:08PM EDT | 1,080.00 | 2.20 | 1.28 | 2.42 | 0.00 | - | 4 | 15 | 36.54% |
| NFLX241220C01090000 | 2024-05-17 1:04PM EDT | 1,090.00 | 1.52 | 1.14 | 2.28 | 0.00 | - | 1 | 12 | 36.68% |
| NFLX241220C01100000 | 2024-05-24 10:32AM EDT | 1,100.00 | 1.90 | 1.04 | 2.16 | 0.00 | - | 3 | 52 | 36.86% |
| NFLX241220C01110000 | 2024-05-31 9:55AM EDT | 1,110.00 | 1.72 | 0.89 | 2.18 | -0.13 | -7.03% | 21 | 220 | 37.41% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241220P00100000 | 2024-05-14 9:46AM EDT | 100.00 | 0.06 | 0.02 | 1.11 | 0.00 | - | 2 | 13 | 105.42% |
| NFLX241220P00120000 | 2024-02-08 1:40PM EDT | 120.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | - | 1 | 83.20% |
| NFLX241220P00140000 | 2024-05-06 11:12AM EDT | 140.00 | 0.28 | 0.00 | 1.82 | 0.00 | - | 3 | 3 | 92.04% |
| NFLX241220P00150000 | 2024-05-21 10:32AM EDT | 150.00 | 0.14 | 0.00 | 0.96 | 0.00 | - | 3 | 23 | 80.96% |
| NFLX241220P00160000 | 2024-03-05 11:27AM EDT | 160.00 | 0.54 | 0.01 | 0.47 | 0.00 | - | 1 | 1 | 71.53% |
| NFLX241220P00170000 | 2024-03-14 3:26PM EDT | 170.00 | 0.36 | 0.04 | 0.53 | 0.00 | - | 1 | 8 | 69.82% |
| NFLX241220P00180000 | 2024-04-23 3:56PM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NFLX241220P00190000 | 2024-05-31 10:00AM EDT | 190.00 | 1.44 | 0.18 | 1.09 | +0.87 | +152.63% | 2 | 14 | 70.63% |
| NFLX241220P00200000 | 2024-05-14 2:18PM EDT | 200.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 57 | 61.91% |
| NFLX241220P00210000 | 2024-02-22 3:58PM EDT | 210.00 | 0.87 | 0.38 | 0.91 | 0.00 | - | 2 | 1 | 65.23% |
| NFLX241220P00220000 | 2024-05-06 3:14PM EDT | 220.00 | 0.45 | 0.03 | 0.80 | 0.00 | - | 30 | 45 | 59.28% |
| NFLX241220P00230000 | 2024-04-04 11:24AM EDT | 230.00 | 0.90 | 0.08 | 1.09 | 0.00 | - | 1 | 1 | 59.42% |
| NFLX241220P00240000 | 2024-05-31 10:00AM EDT | 240.00 | 2.87 | 0.00 | 1.04 | +2.42 | +537.78% | 1 | 7 | 56.25% |
| NFLX241220P00250000 | 2024-05-29 2:52PM EDT | 250.00 | 0.46 | 0.08 | 1.07 | 0.00 | - | 55 | 60 | 54.76% |
| NFLX241220P00260000 | 2024-03-07 1:19PM EDT | 260.00 | 1.71 | 0.96 | 1.56 | 0.00 | - | 1 | 2 | 58.74% |
| NFLX241220P00270000 | 2024-05-21 2:31PM EDT | 270.00 | 0.67 | 0.00 | 1.36 | 0.00 | - | 1 | 38 | 51.71% |
| NFLX241220P00280000 | 2024-05-22 12:35PM EDT | 280.00 | 0.70 | 0.00 | 1.47 | 0.00 | - | 4 | 20 | 50.22% |
| NFLX241220P00290000 | 2024-04-19 10:05AM EDT | 290.00 | 1.85 | 0.62 | 1.22 | 0.00 | - | 4 | 38 | 51.94% |
| NFLX241220P00300000 | 2024-05-29 2:33PM EDT | 300.00 | 0.86 | 0.27 | 1.59 | 0.00 | - | 10 | 166 | 52.05% |
| NFLX241220P00310000 | 2024-05-24 11:43AM EDT | 310.00 | 1.03 | 0.54 | 1.44 | 0.00 | - | 1 | 75 | 49.22% |
| NFLX241220P00320000 | 2024-05-28 3:59PM EDT | 320.00 | 1.11 | 0.71 | 1.78 | 0.00 | - | 8 | 70 | 48.96% |
| NFLX241220P00330000 | 2024-05-28 11:00AM EDT | 330.00 | 1.37 | 0.81 | 1.96 | 0.00 | - | 3 | 64 | 47.80% |
| NFLX241220P00340000 | 2024-05-29 10:05AM EDT | 340.00 | 1.70 | 1.03 | 2.14 | +0.25 | +17.24% | 2 | 59 | 46.61% |
| NFLX241220P00350000 | 2024-05-31 11:26AM EDT | 350.00 | 2.00 | 1.26 | 2.10 | +0.42 | +26.58% | 4 | 161 | 44.58% |
| NFLX241220P00360000 | 2024-05-29 12:08PM EDT | 360.00 | 2.24 | 1.51 | 2.61 | +0.43 | +23.76% | 1 | 49 | 44.51% |
| NFLX241220P00370000 | 2024-05-31 11:26AM EDT | 370.00 | 2.55 | 1.79 | 2.80 | +0.25 | +10.87% | 6 | 48 | 43.26% |
| NFLX241220P00380000 | 2024-05-31 12:45PM EDT | 380.00 | 2.91 | 2.10 | 3.25 | +0.34 | +13.23% | 1 | 617 | 42.69% |
| NFLX241220P00390000 | 2024-05-29 12:10PM EDT | 390.00 | 2.68 | 2.45 | 3.80 | 0.00 | - | 3 | 296 | 42.24% |
| NFLX241220P00400000 | 2024-05-29 10:07AM EDT | 400.00 | 3.17 | 2.85 | 4.20 | 0.00 | - | 4 | 155 | 41.32% |
| NFLX241220P00410000 | 2024-05-22 11:25AM EDT | 410.00 | 4.00 | 3.30 | 4.65 | 0.00 | - | 1 | 285 | 40.44% |
| NFLX241220P00420000 | 2024-05-31 12:00PM EDT | 420.00 | 4.90 | 4.10 | 4.65 | +0.63 | +14.75% | 7 | 86 | 38.64% |
| NFLX241220P00430000 | 2024-05-23 3:32PM EDT | 430.00 | 5.52 | 4.70 | 5.35 | 0.00 | - | 2 | 86 | 38.14% |
| NFLX241220P00440000 | 2024-05-31 11:58AM EDT | 440.00 | 6.41 | 5.10 | 6.00 | +1.26 | +24.47% | 1 | 105 | 37.42% |
| NFLX241220P00450000 | 2024-05-31 12:13PM EDT | 450.00 | 7.42 | 5.75 | 6.80 | +1.20 | +19.29% | 31 | 615 | 36.84% |
| NFLX241220P00460000 | 2024-05-29 12:37PM EDT | 460.00 | 6.40 | 6.50 | 7.75 | 0.00 | - | 3 | 257 | 36.34% |
| NFLX241220P00470000 | 2024-05-30 1:42PM EDT | 470.00 | 7.95 | 7.50 | 8.75 | 0.00 | - | 1 | 144 | 35.79% |
| NFLX241220P00480000 | 2024-05-29 12:24PM EDT | 480.00 | 8.31 | 8.85 | 9.95 | 0.00 | - | 1 | 1,666 | 35.34% |
| NFLX241220P00490000 | 2024-05-30 2:45PM EDT | 490.00 | 10.75 | 9.55 | 11.30 | 0.00 | - | 5 | 105 | 34.92% |
| NFLX241220P00500000 | 2024-05-30 2:43PM EDT | 500.00 | 13.50 | 11.50 | 12.75 | +1.55 | +12.97% | 1 | 359 | 34.46% |
| NFLX241220P00510000 | 2024-05-29 11:21AM EDT | 510.00 | 11.96 | 13.35 | 14.40 | 0.00 | - | 1 | 455 | 34.05% |
| NFLX241220P00520000 | 2024-05-31 11:52AM EDT | 520.00 | 17.32 | 15.15 | 16.20 | +3.67 | +26.89% | 1 | 206 | 33.63% |
| NFLX241220P00525000 | 2024-05-29 3:52PM EDT | 525.00 | 18.70 | 15.65 | 17.25 | +3.40 | +22.22% | 2 | 69 | 33.50% |
| NFLX241220P00530000 | 2024-05-29 3:08PM EDT | 530.00 | 15.60 | 16.65 | 18.30 | 0.00 | - | 2 | 243 | 33.32% |
| NFLX241220P00535000 | 2024-05-28 9:30AM EDT | 535.00 | 17.45 | 17.65 | 19.45 | 0.00 | - | 1 | 42 | 33.19% |
| NFLX241220P00540000 | 2024-05-28 3:41PM EDT | 540.00 | 22.13 | 18.80 | 20.55 | +3.13 | +16.47% | 1 | 316 | 32.98% |
| NFLX241220P00545000 | 2024-05-31 10:52AM EDT | 545.00 | 23.25 | 19.90 | 21.75 | +5.25 | +29.17% | 1 | 38 | 32.81% |
| NFLX241220P00550000 | 2024-05-31 1:52PM EDT | 550.00 | 24.20 | 21.15 | 23.00 | +3.50 | +16.91% | 8 | 293 | 32.64% |
| NFLX241220P00555000 | 2024-05-30 2:56PM EDT | 555.00 | 23.25 | 22.40 | 24.75 | 0.00 | - | 12 | 24 | 32.77% |
| NFLX241220P00560000 | 2024-05-29 9:58AM EDT | 560.00 | 22.58 | 23.25 | 26.15 | 0.00 | - | 2 | 192 | 32.62% |
| NFLX241220P00565000 | 2024-05-24 10:24AM EDT | 565.00 | 25.25 | 25.20 | 27.10 | 0.00 | - | 1 | 22 | 32.14% |
| NFLX241220P00570000 | 2024-05-29 2:51PM EDT | 570.00 | 31.37 | 26.10 | 29.05 | +7.39 | +30.82% | 1 | 208 | 32.28% |
| NFLX241220P00575000 | 2024-05-29 1:54PM EDT | 575.00 | 30.80 | 27.15 | 30.35 | +5.45 | +21.50% | 2 | 105 | 31.96% |
| NFLX241220P00580000 | 2024-05-30 3:34PM EDT | 580.00 | 30.50 | 29.70 | 32.20 | 0.00 | - | 9 | 288 | 31.95% |
| NFLX241220P00585000 | 2024-05-30 10:47AM EDT | 585.00 | 30.90 | 31.35 | 33.60 | 0.00 | - | 1 | 38 | 31.63% |
| NFLX241220P00590000 | 2024-05-29 10:36AM EDT | 590.00 | 29.63 | 32.60 | 35.85 | 0.00 | - | 5 | 126 | 31.78% |
| NFLX241220P00595000 | 2024-05-31 3:40PM EDT | 595.00 | 37.60 | 34.85 | 37.65 | +6.02 | +19.06% | 5 | 82 | 31.63% |
| NFLX241220P00600000 | 2024-05-31 3:41PM EDT | 600.00 | 39.40 | 36.75 | 39.40 | +4.08 | +11.55% | 8 | 379 | 31.41% |
| NFLX241220P00605000 | 2024-05-31 3:19PM EDT | 605.00 | 41.50 | 38.80 | 41.40 | +2.15 | +5.46% | 62 | 9 | 31.30% |
| NFLX241220P00610000 | 2024-05-31 3:19PM EDT | 610.00 | 44.45 | 40.40 | 42.65 | +5.37 | +13.74% | 60 | 520 | 30.73% |
| NFLX241220P00615000 | 2024-05-31 3:40PM EDT | 615.00 | 45.60 | 43.15 | 44.95 | +7.65 | +20.16% | 1 | 11 | 30.72% |
| NFLX241220P00620000 | 2024-05-31 3:40PM EDT | 620.00 | 47.80 | 44.85 | 46.60 | +8.10 | +20.40% | 1 | 106 | 30.32% |
| NFLX241220P00625000 | 2024-05-31 3:40PM EDT | 625.00 | 50.05 | 47.30 | 49.05 | +7.77 | +18.38% | 59 | 61 | 30.31% |
| NFLX241220P00630000 | 2024-05-31 3:04PM EDT | 630.00 | 53.47 | 49.20 | 51.05 | +5.56 | +11.61% | 55 | 106 | 30.03% |
| NFLX241220P00635000 | 2024-05-30 10:55AM EDT | 635.00 | 49.92 | 51.45 | 53.40 | 0.00 | - | 2 | 8 | 29.90% |
| NFLX241220P00640000 | 2024-05-30 10:56AM EDT | 640.00 | 57.60 | 54.25 | 56.00 | +5.14 | +9.80% | 1 | 166 | 29.87% |
| NFLX241220P00645000 | 2024-05-31 10:26AM EDT | 645.00 | 60.89 | 56.70 | 58.35 | +5.54 | +10.01% | 2 | 12 | 29.67% |
| NFLX241220P00650000 | 2024-05-29 10:57AM EDT | 650.00 | 53.00 | 59.25 | 61.10 | 0.00 | - | 1 | 395 | 29.64% |
| NFLX241220P00655000 | 2024-05-28 9:50AM EDT | 655.00 | 61.50 | 61.45 | 63.55 | 0.00 | - | 1 | 12 | 29.42% |
| NFLX241220P00660000 | 2024-05-29 3:36PM EDT | 660.00 | 58.50 | 64.05 | 66.10 | 0.00 | - | 8 | 27 | 29.22% |
| NFLX241220P00665000 | 2024-05-23 1:53PM EDT | 665.00 | 72.10 | 66.70 | 69.35 | 0.00 | - | 2 | 31 | 29.35% |
| NFLX241220P00670000 | 2024-05-24 3:10PM EDT | 670.00 | 68.40 | 69.65 | 71.65 | 0.00 | - | 1 | 32 | 28.94% |
| NFLX241220P00675000 | 2024-05-28 9:48AM EDT | 675.00 | 72.20 | 72.80 | 74.90 | 0.00 | - | 1 | 9 | 29.00% |
| NFLX241220P00680000 | 2024-05-24 3:47PM EDT | 680.00 | 74.44 | 75.20 | 77.60 | 0.00 | - | 2 | 12 | 28.73% |
| NFLX241220P00685000 | 2024-05-30 2:09PM EDT | 685.00 | 76.15 | 78.20 | 81.00 | 0.00 | - | 1 | 37 | 28.80% |
| NFLX241220P00690000 | 2024-05-29 2:50PM EDT | 690.00 | 72.20 | 81.15 | 84.00 | 0.00 | - | 3 | 69 | 28.63% |
| NFLX241220P00695000 | 2024-05-29 2:13PM EDT | 695.00 | 74.85 | 84.95 | 87.10 | 0.00 | - | 1 | 2 | 28.47% |
| NFLX241220P00700000 | 2024-05-06 12:22PM EDT | 700.00 | 122.85 | 87.65 | 90.45 | 0.00 | - | 1 | 4 | 28.41% |
| NFLX241220P00705000 | 2024-05-06 12:22PM EDT | 705.00 | 126.70 | 90.65 | 93.35 | 0.00 | - | 2 | 1 | 28.07% |
| NFLX241220P00710000 | 2024-05-29 2:13PM EDT | 710.00 | 83.70 | 93.75 | 96.65 | 0.00 | - | 1 | 4 | 27.91% |
| NFLX241220P00715000 | 2024-05-06 12:22PM EDT | 715.00 | 134.55 | 97.05 | 99.75 | 0.00 | - | - | 2 | 27.60% |
| NFLX241220P00720000 | 2024-02-07 4:03PM EDT | 720.00 | 164.10 | 136.70 | 141.40 | 0.00 | - | - | 11 | 48.33% |
| NFLX241220P00730000 | 2024-05-15 3:27PM EDT | 730.00 | 124.15 | 107.25 | 110.80 | 0.00 | - | 5 | 7 | 27.47% |
| NFLX241220P00740000 | 2024-05-28 12:50PM EDT | 740.00 | 113.97 | 114.90 | 117.60 | 0.00 | - | 10 | 24 | 26.85% |
| NFLX241220P00750000 | 2024-05-28 12:50PM EDT | 750.00 | 121.07 | 122.25 | 125.10 | 0.00 | - | 10 | 12 | 26.51% |
| NFLX241220P00760000 | 2024-02-20 12:37PM EDT | 760.00 | 191.05 | 152.95 | 157.65 | 0.00 | - | 2 | 1 | 41.42% |
| NFLX241220P00770000 | 2024-02-07 1:45PM EDT | 770.00 | 206.80 | 176.05 | 179.90 | 0.00 | - | - | 0 | 49.61% |
| NFLX241220P00780000 | 2024-05-30 10:15AM EDT | 780.00 | 138.20 | 145.65 | 149.00 | 0.00 | - | 1 | 2 | 25.53% |
| NFLX241220P00790000 | 2024-02-21 11:25AM EDT | 790.00 | 218.85 | 173.55 | 177.65 | 0.00 | - | 2 | 2 | 39.40% |
| NFLX241220P00800000 | 2024-04-25 3:47PM EDT | 800.00 | 236.50 | 158.55 | 161.25 | 0.00 | - | 2 | 1 | 19.47% |
| NFLX241220P00810000 | 2024-02-15 12:18PM EDT | 810.00 | 229.30 | 209.05 | 212.90 | 0.00 | - | 2 | 2 | 50.83% |
| NFLX241220P00840000 | 2024-04-18 9:42AM EDT | 840.00 | 236.70 | 217.30 | 221.35 | 0.00 | - | - | 0 | 40.89% |
| NFLX241220P00850000 | 2024-04-11 3:46PM EDT | 850.00 | 225.48 | 237.80 | 240.50 | 0.00 | - | - | 0 | 47.92% |
| NFLX241220P00860000 | 2024-04-17 11:10AM EDT | 860.00 | 248.97 | 237.25 | 241.40 | 0.00 | - | 2 | 0 | 42.94% |
| NFLX241220P00880000 | 2024-03-12 9:54AM EDT | 880.00 | 281.05 | 262.90 | 264.95 | 0.00 | - | - | 3 | 47.32% |
| NFLX241220P00890000 | 2024-03-12 9:53AM EDT | 890.00 | 291.00 | 272.40 | 274.35 | 0.00 | - | - | 1 | 47.86% |
| NFLX241220P00900000 | 2024-03-05 3:00PM EDT | 900.00 | 305.25 | 281.45 | 286.45 | 0.00 | - | - | 0 | 50.23% |
| NFLX241220P00960000 | 2024-04-17 11:10AM EDT | 960.00 | 345.76 | 336.95 | 341.55 | 0.00 | - | - | 0 | 50.22% |
| NFLX241220P00990000 | 2024-03-20 10:57AM EDT | 990.00 | 368.51 | 430.95 | 438.20 | 0.00 | - | - | 0 | 92.82% |
| NFLX241220P01100000 | 2024-03-20 10:57AM EDT | 1,100.00 | 478.51 | 540.30 | 546.90 | 0.00 | - | - | 0 | 101.39% |
