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
61 787,09 +77,22 (+0,13 %)
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 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX251219C00010000 | 2024-01-04 2:22PM EDT | 10.00 | 468.94 | 551.00 | 561.00 | 0.00 | - | 2 | 278 | 0.00% |
| NFLX251219C00030000 | 2024-01-04 2:22PM EDT | 30.00 | 451.06 | 532.00 | 542.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX251219C00040000 | 2023-06-14 11:38AM EDT | 40.00 | 407.00 | 403.50 | 413.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX251219C00050000 | 2023-06-05 2:12PM EDT | 50.00 | 363.00 | 399.00 | 409.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX251219C00070000 | 2023-06-14 3:15PM EDT | 70.00 | 380.00 | 377.00 | 386.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX251219C00080000 | 2023-06-14 10:57AM EDT | 80.00 | 375.00 | 375.05 | 384.35 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX251219C00090000 | 2024-05-20 10:15AM EDT | 90.00 | 541.00 | 582.00 | 591.00 | 0.00 | - | 1 | 1 | 105.20% |
| NFLX251219C00100000 | 2023-07-28 11:23AM EDT | 100.00 | 338.22 | 326.00 | 336.00 | 0.00 | - | 30 | 30 | 0.00% |
| NFLX251219C00120000 | 2023-12-06 4:23PM EDT | 120.00 | 340.00 | 362.00 | 370.85 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX251219C00160000 | 2024-01-18 10:37AM EDT | 160.00 | 341.23 | 436.00 | 445.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX251219C00170000 | 2024-06-07 1:21PM EDT | 170.00 | 491.98 | 509.00 | 518.00 | 0.00 | - | 1 | 1 | 84.73% |
| NFLX251219C00175000 | 2024-04-19 11:32AM EDT | 175.00 | 400.00 | 457.00 | 466.00 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX251219C00185000 | 2024-05-13 12:22PM EDT | 185.00 | 443.97 | 476.00 | 485.00 | 0.00 | - | 3 | 4 | 44.53% |
| NFLX251219C00190000 | 2023-09-21 10:25AM EDT | 190.00 | 229.65 | 238.00 | 247.50 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX251219C00195000 | 2024-04-12 3:46PM EDT | 195.00 | 447.00 | 429.00 | 438.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX251219C00200000 | 2024-05-23 9:49AM EDT | 200.00 | 453.55 | 482.00 | 491.00 | 0.00 | - | 1 | 5 | 79.37% |
| NFLX251219C00210000 | 2023-12-04 3:32PM EDT | 210.00 | 271.21 | 282.35 | 294.40 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX251219C00220000 | 2024-02-01 1:52PM EDT | 220.00 | 368.00 | 417.00 | 427.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX251219C00230000 | 2023-05-23 12:03PM EDT | 230.00 | 177.15 | 231.00 | 240.25 | 0.00 | - | - | 2 | 0.00% |
| NFLX251219C00240000 | 2023-12-18 2:56PM EDT | 240.00 | 280.80 | 272.20 | 280.10 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX251219C00250000 | 2024-01-26 2:32PM EDT | 250.00 | 351.27 | 358.05 | 366.90 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX251219C00260000 | 2024-03-12 9:44AM EDT | 260.00 | 366.52 | 382.00 | 391.00 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX251219C00270000 | 2024-05-28 9:47AM EDT | 270.00 | 405.00 | 419.00 | 428.00 | 0.00 | - | 3 | 8 | 68.36% |
| NFLX251219C00280000 | 2024-04-19 10:37AM EDT | 280.00 | 320.00 | 364.00 | 373.00 | 0.00 | - | 4 | 26 | 0.00% |
| NFLX251219C00290000 | 2024-04-22 12:32PM EDT | 290.00 | 295.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00300000 | 2024-04-04 9:30AM EDT | 300.00 | 362.60 | 308.00 | 318.00 | 0.00 | - | 1 | 33 | 0.00% |
| NFLX251219C00310000 | 2024-04-24 3:44PM EDT | 310.00 | 283.29 | 364.00 | 374.00 | 0.00 | - | 1 | 33 | 50.93% |
| NFLX251219C00320000 | 2024-05-21 2:42PM EDT | 320.00 | 360.99 | 376.00 | 385.00 | 0.00 | - | 1 | 27 | 62.93% |
| NFLX251219C00330000 | 2024-04-02 10:45AM EDT | 330.00 | 317.41 | 266.00 | 274.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 340.00 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 0.00% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 350.00 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 37.09% |
| NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 360.00 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 0.00% |
| NFLX251219C00370000 | 2024-06-13 9:57AM EDT | 370.00 | 317.70 | 334.05 | 343.00 | 0.00 | - | 1 | 28 | 58.14% |
| NFLX251219C00380000 | 2024-06-10 3:40PM EDT | 380.00 | 307.05 | 326.00 | 334.00 | 0.00 | - | 2 | 17 | 57.09% |
| NFLX251219C00390000 | 2024-06-03 3:33PM EDT | 390.00 | 286.54 | 318.00 | 327.00 | 0.00 | - | 2 | 51 | 56.63% |
| NFLX251219C00400000 | 2024-06-12 10:54AM EDT | 400.00 | 294.40 | 310.05 | 318.00 | 0.00 | - | 2 | 112 | 55.58% |
| NFLX251219C00410000 | 2024-06-06 1:51PM EDT | 410.00 | 295.50 | 302.00 | 310.00 | 0.00 | - | 1 | 90 | 54.78% |
| NFLX251219C00420000 | 2024-06-06 12:43PM EDT | 420.00 | 285.75 | 294.00 | 303.00 | 0.00 | - | 2 | 283 | 54.24% |
| NFLX251219C00430000 | 2024-05-20 1:18PM EDT | 430.00 | 265.00 | 286.00 | 296.00 | 0.00 | - | 3 | 206 | 53.67% |
| NFLX251219C00440000 | 2024-05-15 12:23PM EDT | 440.00 | 235.20 | 280.15 | 286.75 | 0.00 | - | 1 | 77 | 53.04% |
| NFLX251219C00450000 | 2024-06-06 11:17AM EDT | 450.00 | 263.78 | 273.00 | 279.90 | 0.00 | - | 2 | 92 | 52.66% |
| NFLX251219C00460000 | 2024-04-18 12:13PM EDT | 460.00 | 229.41 | 226.45 | 231.10 | 0.00 | - | 2 | 55 | 33.18% |
| NFLX251219C00470000 | 2024-04-02 3:57PM EDT | 470.00 | 222.10 | 175.05 | 179.00 | 0.00 | - | 1 | 58 | 0.00% |
| NFLX251219C00480000 | 2024-05-30 1:23PM EDT | 480.00 | 240.50 | 250.15 | 256.95 | 0.00 | - | 1 | 142 | 50.46% |
| NFLX251219C00490000 | 2024-04-04 11:00AM EDT | 490.00 | 225.80 | 172.90 | 178.40 | 0.00 | - | 1 | 121 | 0.00% |
| NFLX251219C00500000 | 2024-05-29 11:59AM EDT | 500.00 | 236.73 | 237.30 | 242.85 | 0.00 | - | 2 | 289 | 50.80% |
| NFLX251219C00510000 | 2024-06-13 3:18PM EDT | 510.00 | 219.40 | 230.75 | 236.55 | 0.00 | - | 2 | 44 | 50.50% |
| NFLX251219C00520000 | 2024-06-13 3:18PM EDT | 520.00 | 212.90 | 224.55 | 230.00 | 0.00 | - | 2 | 29 | 50.06% |
| NFLX251219C00530000 | 2024-05-28 2:18PM EDT | 530.00 | 204.80 | 218.05 | 222.75 | 0.00 | - | 1 | 85 | 49.33% |
| NFLX251219C00540000 | 2024-04-30 11:50AM EDT | 540.00 | 132.38 | 201.95 | 205.75 | 0.00 | - | 2 | 469 | 44.88% |
| NFLX251219C00550000 | 2024-06-03 3:10PM EDT | 550.00 | 177.65 | 205.40 | 210.00 | 0.00 | - | 4 | 637 | 48.46% |
| NFLX251219C00560000 | 2024-06-07 11:03AM EDT | 560.00 | 184.50 | 199.20 | 203.80 | 0.00 | - | 2 | 87 | 48.05% |
| NFLX251219C00570000 | 2024-06-03 10:43AM EDT | 570.00 | 173.40 | 191.95 | 197.85 | 0.00 | - | 1 | 57 | 47.69% |
| NFLX251219C00580000 | 2024-04-30 11:50AM EDT | 580.00 | 112.80 | 178.10 | 181.55 | 0.00 | - | 2 | 47 | 43.67% |
| NFLX251219C00590000 | 2024-05-20 1:19PM EDT | 590.00 | 161.94 | 181.70 | 186.20 | 0.00 | - | 1 | 99 | 46.99% |
| NFLX251219C00600000 | 2024-06-13 9:37AM EDT | 600.00 | 157.95 | 176.00 | 180.30 | 0.00 | - | 1 | 219 | 46.57% |
| NFLX251219C00610000 | 2024-05-22 12:20PM EDT | 610.00 | 155.50 | 170.50 | 174.60 | 0.00 | - | 6 | 154 | 46.18% |
| NFLX251219C00620000 | 2024-05-20 9:30AM EDT | 620.00 | 168.21 | 165.20 | 169.35 | +32.83 | +24.25% | 2 | 176 | 45.92% |
| NFLX251219C00630000 | 2024-05-23 12:10PM EDT | 630.00 | 143.34 | 159.70 | 164.20 | 0.00 | - | 2 | 88 | 45.66% |
| NFLX251219C00640000 | 2024-05-29 12:06PM EDT | 640.00 | 156.27 | 154.40 | 159.00 | 0.00 | - | 3 | 196 | 45.36% |
| NFLX251219C00645000 | 2024-06-06 3:50PM EDT | 645.00 | 154.27 | 150.95 | 156.30 | +14.27 | +10.19% | 3 | 8 | 45.16% |
| NFLX251219C00650000 | 2024-06-14 10:20AM EDT | 650.00 | 152.35 | 149.55 | 154.00 | +3.00 | +2.01% | 6 | 86 | 45.09% |
| NFLX251219C00655000 | 2024-05-29 12:35PM EDT | 655.00 | 148.59 | 147.00 | 151.40 | 0.00 | - | 1 | 39 | 44.91% |
| NFLX251219C00660000 | 2024-06-11 3:38PM EDT | 660.00 | 132.30 | 143.00 | 149.00 | 0.00 | - | 5 | 38 | 44.79% |
| NFLX251219C00665000 | 2024-05-29 10:22AM EDT | 665.00 | 147.50 | 142.20 | 146.40 | +6.99 | +4.97% | 1 | 56 | 44.59% |
| NFLX251219C00670000 | 2024-06-14 2:21PM EDT | 670.00 | 144.00 | 139.85 | 144.10 | -0.20 | -0.14% | 48 | 147 | 44.49% |
| NFLX251219C00675000 | 2024-06-05 11:22AM EDT | 675.00 | 123.48 | 137.40 | 141.70 | 0.00 | - | 1 | 19 | 44.35% |
| NFLX251219C00680000 | 2024-05-31 10:20AM EDT | 680.00 | 120.00 | 135.00 | 139.35 | 0.00 | - | 1 | 17 | 44.21% |
| NFLX251219C00685000 | 2024-06-14 3:51PM EDT | 685.00 | 134.05 | 131.95 | 137.30 | +79.00 | +143.51% | 8 | 15 | 44.16% |
| NFLX251219C00690000 | 2024-05-20 12:38PM EDT | 690.00 | 111.95 | 130.55 | 134.75 | 0.00 | - | 2 | 13 | 43.95% |
| NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 695.00 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 16.47% |
| NFLX251219C00700000 | 2024-06-14 1:17PM EDT | 700.00 | 127.71 | 126.15 | 130.30 | +8.41 | +7.05% | 5 | 103 | 43.71% |
| NFLX251219C00705000 | 2024-05-24 12:46PM EDT | 705.00 | 116.28 | 123.95 | 128.15 | 0.00 | - | 1 | 17 | 43.60% |
| NFLX251219C00710000 | 2024-05-20 3:36PM EDT | 710.00 | 110.09 | 120.25 | 127.00 | 0.00 | - | 1 | 25 | 43.80% |
| NFLX251219C00715000 | 2024-06-04 1:34PM EDT | 715.00 | 99.42 | 119.35 | 124.25 | 0.00 | - | 1 | 13 | 43.49% |
| NFLX251219C00720000 | 2024-06-14 1:53PM EDT | 720.00 | 121.14 | 117.20 | 122.05 | +11.14 | +10.13% | 2 | 19 | 43.34% |
| NFLX251219C00725000 | 2023-12-27 1:12PM EDT | 725.00 | 46.05 | 72.95 | 76.65 | 0.00 | - | - | 6 | 30.01% |
| NFLX251219C00730000 | 2024-06-14 11:42AM EDT | 730.00 | 115.50 | 113.15 | 117.75 | +19.80 | +20.69% | 2 | 27 | 43.06% |
| NFLX251219C00735000 | 2024-05-16 2:28PM EDT | 735.00 | 84.10 | 111.25 | 115.80 | 0.00 | - | 5 | 12 | 42.97% |
| NFLX251219C00740000 | 2024-06-14 1:53PM EDT | 740.00 | 113.09 | 109.30 | 113.70 | +11.34 | +11.14% | 1 | 33 | 42.83% |
| NFLX251219C00745000 | 2024-05-28 1:23PM EDT | 745.00 | 98.46 | 107.40 | 111.80 | 0.00 | - | 4 | 13 | 42.75% |
| NFLX251219C00750000 | 2024-06-04 11:17AM EDT | 750.00 | 86.45 | 105.50 | 110.20 | 0.00 | - | 1 | 71 | 42.74% |
| NFLX251219C00755000 | 2024-05-20 1:53PM EDT | 755.00 | 90.70 | 103.65 | 108.30 | 0.00 | - | 4 | 8 | 42.64% |
| NFLX251219C00760000 | 2024-06-07 2:59PM EDT | 760.00 | 89.91 | 101.00 | 108.00 | 0.00 | - | 1 | 20 | 43.02% |
| NFLX251219C00765000 | 2024-05-28 1:25PM EDT | 765.00 | 91.00 | 99.00 | 105.15 | 0.00 | - | 2 | 7 | 42.62% |
| NFLX251219C00770000 | 2024-05-16 2:07PM EDT | 770.00 | 73.50 | 97.05 | 103.85 | 0.00 | - | 28 | 32 | 42.68% |
| NFLX251219C00775000 | 2024-05-07 12:51PM EDT | 775.00 | 69.20 | 86.90 | 90.75 | 0.00 | - | 2 | 6 | 39.14% |
| NFLX251219C00780000 | 2024-05-16 2:15PM EDT | 780.00 | 70.60 | 94.05 | 100.60 | 0.00 | - | 5 | 6 | 42.59% |
| NFLX251219C00785000 | 2024-05-08 11:43AM EDT | 785.00 | 72.00 | 80.00 | 83.60 | 0.00 | - | - | 2 | 37.83% |
| NFLX251219C00790000 | 2024-05-16 2:15PM EDT | 790.00 | 67.90 | 90.95 | 96.75 | 0.00 | - | 8 | 12 | 42.28% |
| NFLX251219C00795000 | 2024-05-28 1:26PM EDT | 795.00 | 81.00 | 89.00 | 95.80 | 0.00 | - | 2 | 5 | 42.42% |
| NFLX251219C00800000 | 2024-06-06 12:49PM EDT | 800.00 | 82.60 | 87.05 | 93.90 | 0.00 | - | 1 | 60 | 42.26% |
| NFLX251219C00805000 | 2024-05-13 2:07PM EDT | 805.00 | 66.80 | 76.10 | 81.25 | 0.00 | - | 2 | 32 | 38.80% |
| NFLX251219C00810000 | 2024-05-20 2:51PM EDT | 810.00 | 75.30 | 84.10 | 90.60 | 0.00 | - | 4 | 2 | 42.07% |
| NFLX251219C00815000 | 2024-01-31 1:20PM EDT | 815.00 | 50.80 | 70.85 | 76.60 | 0.00 | - | 3 | 10 | 38.17% |
| NFLX251219C00820000 | 2024-06-03 10:41AM EDT | 820.00 | 70.90 | 82.00 | 86.05 | 0.00 | - | 2 | 128 | 41.48% |
| NFLX251219C00825000 | 2024-06-14 12:35PM EDT | 825.00 | 83.80 | 80.70 | 84.80 | +10.75 | +14.72% | 3 | 35 | 41.49% |
| NFLX251219C00830000 | 2024-05-20 11:24AM EDT | 830.00 | 65.22 | 79.25 | 83.30 | 0.00 | - | 1 | 5 | 41.41% |
| NFLX251219C00835000 | 2024-05-20 11:24AM EDT | 835.00 | 64.03 | 76.00 | 83.40 | 0.00 | - | 1 | 26 | 41.82% |
| NFLX251219C00840000 | 2024-03-05 12:02PM EDT | 840.00 | 60.80 | 69.30 | 73.05 | 0.00 | - | 1 | 4 | 38.98% |
| NFLX251219C00845000 | 2024-05-20 2:46PM EDT | 845.00 | 65.70 | 74.00 | 80.70 | 0.00 | - | 1 | 9 | 41.74% |
| NFLX251219C00850000 | 2024-06-04 2:01PM EDT | 850.00 | 59.61 | 73.05 | 78.85 | 0.00 | - | 2 | 67 | 41.53% |
| NFLX251219C00860000 | 2023-10-20 1:41PM EDT | 860.00 | 16.00 | 19.00 | 26.00 | 0.00 | - | 1 | 3 | 24.57% |
| NFLX251219C00870000 | 2024-03-12 1:05PM EDT | 870.00 | 56.74 | 61.20 | 64.20 | 0.00 | - | 2 | 3 | 38.33% |
| NFLX251219C00880000 | 2024-04-23 3:20PM EDT | 880.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 3.13% |
| NFLX251219C00890000 | 2024-04-26 1:32PM EDT | 890.00 | 33.38 | 54.50 | 60.45 | 0.00 | - | 5 | 17 | 38.46% |
| NFLX251219C00900000 | 2024-05-24 9:45AM EDT | 900.00 | 54.30 | 60.15 | 66.60 | 0.00 | - | 1 | 137 | 41.10% |
| NFLX251219C00910000 | 2024-05-20 10:14AM EDT | 910.00 | 47.11 | 58.20 | 64.60 | 0.00 | - | 2 | 7 | 41.09% |
| NFLX251219C00920000 | 2024-05-08 9:30AM EDT | 920.00 | 38.07 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| NFLX251219C00930000 | 2024-05-01 1:17PM EDT | 930.00 | 26.00 | 45.20 | 50.20 | 0.00 | - | 2 | 20 | 37.53% |
| NFLX251219C00940000 | 2024-03-11 2:18PM EDT | 940.00 | 43.65 | 44.90 | 49.35 | 0.00 | - | 2 | 203 | 37.82% |
| NFLX251219C00950000 | 2024-05-17 12:00PM EDT | 950.00 | 40.38 | 50.85 | 55.60 | 0.00 | - | 1 | 54 | 40.53% |
| NFLX251219C00960000 | 2024-05-28 10:11AM EDT | 960.00 | 45.30 | 48.05 | 53.70 | 0.00 | - | 5 | 351 | 40.46% |
| NFLX251219C00970000 | 2024-03-19 2:46PM EDT | 970.00 | 45.00 | 38.25 | 42.95 | 0.00 | - | 3 | 4 | 37.25% |
| NFLX251219C00990000 | 2024-05-21 3:57PM EDT | 990.00 | 40.22 | 43.45 | 48.40 | 0.00 | - | 13 | 35 | 40.25% |
| NFLX251219C01000000 | 2024-05-24 11:25AM EDT | 1,000.00 | 39.01 | 40.70 | 47.05 | 0.00 | - | 20 | 33 | 40.30% |
| NFLX251219C01030000 | 2024-04-22 3:51PM EDT | 1,030.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX251219C01040000 | 2024-04-26 2:22PM EDT | 1,040.00 | 18.50 | 29.65 | 35.95 | 0.00 | - | 21 | 18 | 38.14% |
| NFLX251219C01060000 | 2024-04-22 10:29AM EDT | 1,060.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NFLX251219C01070000 | 2024-03-20 11:13AM EDT | 1,070.00 | 32.97 | 14.95 | 17.05 | 0.00 | - | 15 | 15 | 31.13% |
| NFLX251219C01090000 | 2024-03-26 2:37PM EDT | 1,090.00 | 31.93 | 14.75 | 16.75 | 0.00 | - | 2 | 1 | 31.77% |
| NFLX251219C01100000 | 2024-05-24 9:45AM EDT | 1,100.00 | 25.00 | 29.35 | 33.95 | 0.00 | - | 1 | 54 | 40.03% |
| NFLX251219C01110000 | 2024-05-30 3:13PM EDT | 1,110.00 | 30.50 | 28.00 | 32.95 | +5.00 | +19.61% | 1 | 114 | 40.04% |
Options de ventepour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX251219P00010000 | 2024-05-07 2:29PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 179 | 110.55% |
| NFLX251219P00020000 | 2023-11-17 3:08PM EDT | 20.00 | 0.01 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 189.48% |
| NFLX251219P00030000 | 2024-04-17 12:28PM EDT | 30.00 | 0.04 | 0.01 | 9.60 | 0.00 | - | 5 | 16 | 160.05% |
| NFLX251219P00040000 | 2024-01-26 10:35AM EDT | 40.00 | 0.10 | 0.00 | 9.60 | 0.00 | - | 2 | 64 | 141.57% |
| NFLX251219P00050000 | 2024-05-08 12:24PM EDT | 50.00 | 0.06 | 0.01 | 0.50 | 0.00 | - | 2 | 19 | 81.64% |
| NFLX251219P00060000 | 2024-01-26 3:44PM EDT | 60.00 | 0.47 | 0.00 | 5.20 | 0.00 | - | 50 | 61 | 104.66% |
| NFLX251219P00070000 | 2024-06-11 12:57PM EDT | 70.00 | 0.20 | 0.10 | 0.15 | +0.09 | +81.82% | 3 | 49 | 65.63% |
| NFLX251219P00080000 | 2024-02-06 10:30AM EDT | 80.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 25.00% |
| NFLX251219P00090000 | 2024-04-04 2:00PM EDT | 90.00 | 0.35 | 0.01 | 9.60 | 0.00 | - | 4 | 174 | 96.63% |
| NFLX251219P00100000 | 2024-04-04 1:57PM EDT | 100.00 | 2.53 | 0.29 | 0.95 | 0.00 | - | 4 | 200 | 65.82% |
| NFLX251219P00110000 | 2024-01-24 10:34AM EDT | 110.00 | 1.00 | 0.32 | 3.10 | 0.00 | - | 2 | 44 | 72.10% |
| NFLX251219P00120000 | 2024-03-15 10:46AM EDT | 120.00 | 1.07 | 0.00 | 1.74 | 0.00 | - | 1 | 18 | 62.18% |
| NFLX251219P00130000 | 2024-01-24 11:34AM EDT | 130.00 | 1.30 | 0.01 | 10.00 | 0.00 | - | 7 | 45 | 79.17% |
| NFLX251219P00140000 | 2024-03-11 12:38PM EDT | 140.00 | 1.20 | 0.01 | 3.65 | 0.00 | - | 4 | 40 | 63.17% |
| NFLX251219P00150000 | 2024-04-11 3:11PM EDT | 150.00 | 1.35 | 0.00 | 9.60 | 0.00 | - | 1 | 307 | 71.73% |
| NFLX251219P00160000 | 2024-06-06 9:42AM EDT | 160.00 | 1.00 | 0.00 | 8.80 | 0.00 | - | 12 | 141 | 67.54% |
| NFLX251219P00170000 | 2024-04-22 10:51AM EDT | 170.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NFLX251219P00175000 | 2024-04-22 9:42AM EDT | 175.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 25.00% |
| NFLX251219P00180000 | 2024-04-16 11:41AM EDT | 180.00 | 2.07 | 0.15 | 4.50 | 0.00 | - | 2 | 128 | 55.41% |
| NFLX251219P00185000 | 2024-03-21 9:40AM EDT | 185.00 | 2.75 | 0.15 | 5.35 | 0.00 | - | 6 | 43 | 55.88% |
| NFLX251219P00190000 | 2024-04-18 10:18AM EDT | 190.00 | 2.50 | 0.40 | 4.80 | 0.00 | - | 1 | 125 | 54.25% |
| NFLX251219P00195000 | 2024-02-12 10:32AM EDT | 195.00 | 3.73 | 0.00 | 6.00 | 0.00 | - | 2 | 4 | 54.54% |
| NFLX251219P00200000 | 2024-06-11 9:30AM EDT | 200.00 | 2.50 | 0.00 | 3.40 | 0.00 | - | 1 | 417 | 54.71% |
| NFLX251219P00210000 | 2024-06-10 9:56AM EDT | 210.00 | 2.50 | 0.00 | 4.05 | 0.00 | - | 1 | 83 | 54.39% |
| NFLX251219P00220000 | 2024-05-21 12:36PM EDT | 220.00 | 3.04 | 0.00 | 5.45 | 0.00 | - | 2 | 69 | 55.56% |
| NFLX251219P00230000 | 2024-03-20 10:43AM EDT | 230.00 | 5.00 | 2.77 | 7.65 | 0.00 | - | 1 | 111 | 53.01% |
| NFLX251219P00240000 | 2024-06-03 2:31PM EDT | 240.00 | 3.50 | 0.00 | 6.00 | 0.00 | - | 10 | 55 | 52.61% |
| NFLX251219P00250000 | 2024-06-03 1:35PM EDT | 250.00 | 4.15 | 2.90 | 5.40 | 0.00 | - | 1 | 224 | 49.58% |
| NFLX251219P00260000 | 2024-04-16 10:34AM EDT | 260.00 | 5.58 | 1.00 | 7.90 | 0.00 | - | 1 | 77 | 52.00% |
| NFLX251219P00270000 | 2024-04-16 10:40AM EDT | 270.00 | 6.11 | 1.00 | 8.55 | 0.00 | - | 2 | 17 | 51.09% |
| NFLX251219P00280000 | 2024-05-20 12:53PM EDT | 280.00 | 9.30 | 2.00 | 6.80 | 0.00 | - | 1 | 26 | 46.72% |
| NFLX251219P00290000 | 2024-05-03 3:57PM EDT | 290.00 | 10.40 | 1.00 | 9.40 | 0.00 | - | 1 | 149 | 48.65% |
| NFLX251219P00300000 | 2024-05-20 11:59AM EDT | 300.00 | 7.43 | 2.40 | 9.25 | 0.00 | - | 2 | 138 | 46.75% |
| NFLX251219P00310000 | 2024-05-01 11:06AM EDT | 310.00 | 12.35 | 3.00 | 11.00 | 0.00 | - | 4 | 436 | 47.15% |
| NFLX251219P00320000 | 2024-04-24 10:15AM EDT | 320.00 | 13.30 | 4.00 | 13.00 | 0.00 | - | 1 | 140 | 47.60% |
| NFLX251219P00330000 | 2024-05-20 3:48PM EDT | 330.00 | 9.70 | 4.00 | 12.65 | 0.00 | - | 2 | 354 | 45.58% |
| NFLX251219P00340000 | 2024-06-05 3:07PM EDT | 340.00 | 9.93 | 5.00 | 14.00 | 0.00 | - | 1 | 70 | 45.26% |
| NFLX251219P00350000 | 2024-06-07 3:46PM EDT | 350.00 | 11.15 | 8.85 | 15.00 | 0.00 | - | 1 | 217 | 44.55% |
| NFLX251219P00360000 | 2024-05-28 3:06PM EDT | 360.00 | 12.20 | 9.90 | 15.00 | 0.00 | - | 1 | 69 | 42.98% |
| NFLX251219P00370000 | 2024-05-29 9:30AM EDT | 370.00 | 12.95 | 11.05 | 14.65 | 0.00 | - | 1 | 255 | 41.15% |
| NFLX251219P00380000 | 2024-05-20 1:23PM EDT | 380.00 | 15.80 | 12.25 | 17.65 | 0.00 | - | 2 | 244 | 42.03% |
| NFLX251219P00390000 | 2024-05-17 12:26PM EDT | 390.00 | 18.55 | 13.05 | 17.45 | 0.00 | - | 1 | 623 | 40.37% |
| NFLX251219P00400000 | 2024-06-14 11:25AM EDT | 400.00 | 14.60 | 14.90 | 19.20 | -1.90 | -11.52% | 1 | 334 | 40.14% |
| NFLX251219P00410000 | 2024-05-10 9:45AM EDT | 410.00 | 22.00 | 17.80 | 21.05 | 0.00 | - | 1 | 64 | 39.91% |
| NFLX251219P00420000 | 2024-06-04 1:41PM EDT | 420.00 | 22.30 | 17.15 | 24.00 | 0.00 | - | 1 | 263 | 40.29% |
| NFLX251219P00430000 | 2024-05-13 12:43PM EDT | 430.00 | 27.06 | 19.95 | 22.50 | 0.00 | - | 2 | 360 | 37.89% |
| NFLX251219P00440000 | 2024-06-05 12:14PM EDT | 440.00 | 25.00 | 20.85 | 23.05 | 0.00 | - | 2 | 387 | 36.78% |
| NFLX251219P00450000 | 2024-06-14 3:25PM EDT | 450.00 | 23.82 | 23.15 | 24.80 | -1.33 | -5.29% | 3 | 1,918 | 36.37% |
| NFLX251219P00460000 | 2024-05-31 1:46PM EDT | 460.00 | 30.55 | 25.00 | 26.85 | 0.00 | - | 1 | 204 | 36.06% |
| NFLX251219P00470000 | 2024-05-31 11:04AM EDT | 470.00 | 33.40 | 26.85 | 29.00 | 0.00 | - | 3 | 79 | 35.76% |
| NFLX251219P00480000 | 2024-06-12 11:00AM EDT | 480.00 | 29.55 | 29.40 | 31.25 | -3.05 | -9.36% | 20 | 82 | 35.45% |
| NFLX251219P00490000 | 2024-05-31 3:36PM EDT | 490.00 | 37.90 | 31.55 | 33.60 | 0.00 | - | 1 | 80 | 35.14% |
| NFLX251219P00500000 | 2024-06-14 3:36PM EDT | 500.00 | 34.63 | 34.00 | 36.10 | -2.92 | -7.78% | 7 | 322 | 34.85% |
| NFLX251219P00510000 | 2024-05-31 1:36PM EDT | 510.00 | 44.15 | 36.55 | 38.60 | 0.00 | - | 6 | 60 | 34.50% |
| NFLX251219P00520000 | 2024-05-30 10:51AM EDT | 520.00 | 44.10 | 37.90 | 41.30 | 0.00 | - | 3 | 102 | 34.20% |
| NFLX251219P00530000 | 2024-06-14 3:36PM EDT | 530.00 | 42.62 | 40.75 | 44.15 | -7.88 | -15.60% | 1 | 264 | 33.91% |
| NFLX251219P00540000 | 2024-05-31 3:39PM EDT | 540.00 | 53.10 | 42.00 | 47.10 | 0.00 | - | 2 | 514 | 33.61% |
| NFLX251219P00550000 | 2024-05-30 11:28AM EDT | 550.00 | 48.81 | 47.85 | 50.25 | -4.49 | -8.42% | 1 | 496 | 33.34% |
| NFLX251219P00560000 | 2024-06-05 3:35PM EDT | 560.00 | 56.55 | 49.80 | 53.50 | 0.00 | - | 1 | 86 | 33.05% |
| NFLX251219P00570000 | 2024-05-28 1:11PM EDT | 570.00 | 62.30 | 54.15 | 56.90 | 0.00 | - | 1 | 163 | 32.78% |
| NFLX251219P00580000 | 2024-06-06 2:31PM EDT | 580.00 | 57.41 | 57.85 | 60.40 | -6.49 | -10.16% | 3 | 81 | 32.49% |
| NFLX251219P00590000 | 2024-05-31 9:30AM EDT | 590.00 | 70.15 | 60.10 | 64.05 | 0.00 | - | 2 | 84 | 32.22% |
| NFLX251219P00600000 | 2024-06-14 3:29PM EDT | 600.00 | 64.55 | 63.90 | 67.90 | -6.80 | -9.53% | 6 | 73 | 31.96% |
| NFLX251219P00610000 | 2024-05-29 2:26PM EDT | 610.00 | 72.40 | 67.85 | 72.00 | 0.00 | - | 18 | 239 | 31.74% |
| NFLX251219P00620000 | 2024-06-14 1:11PM EDT | 620.00 | 74.05 | 71.75 | 78.10 | -2.50 | -3.27% | 1 | 467 | 32.13% |
| NFLX251219P00630000 | 2024-06-14 1:28PM EDT | 630.00 | 78.10 | 76.05 | 82.15 | -11.27 | -12.61% | 1 | 34 | 31.79% |
| NFLX251219P00640000 | 2024-06-14 11:27AM EDT | 640.00 | 79.30 | 80.35 | 87.05 | -8.73 | -9.92% | 10 | 47 | 31.68% |
| NFLX251219P00645000 | 2024-06-04 12:28PM EDT | 645.00 | 98.65 | 82.55 | 89.15 | 0.00 | - | 1 | 19 | 31.50% |
| NFLX251219P00650000 | 2024-06-06 11:06AM EDT | 650.00 | 92.55 | 84.80 | 91.20 | 0.00 | - | 1 | 15 | 31.29% |
| NFLX251219P00655000 | 2024-06-04 12:22PM EDT | 655.00 | 104.05 | 88.50 | 94.30 | 0.00 | - | 1 | 41 | 31.40% |
| NFLX251219P00660000 | 2024-06-14 11:27AM EDT | 660.00 | 91.90 | 89.35 | 96.10 | -10.00 | -9.81% | 12 | 8 | 31.09% |
| NFLX251219P00665000 | 2024-06-04 12:36PM EDT | 665.00 | 109.15 | 91.75 | 98.15 | 0.00 | - | 1 | 2 | 30.85% |
| NFLX251219P00670000 | 2023-11-29 11:16AM EDT | 670.00 | 203.80 | 198.90 | 203.40 | 0.00 | - | 2 | 1 | 62.67% |
| NFLX251219P00685000 | 2024-06-04 3:53PM EDT | 685.00 | 119.35 | 101.60 | 108.65 | 0.00 | - | 1 | 1 | 30.49% |
| NFLX251219P00690000 | 2024-05-14 2:47PM EDT | 690.00 | 134.42 | 110.70 | 115.00 | 0.00 | - | - | 0 | 31.52% |
| NFLX251219P00695000 | 2024-06-04 3:50PM EDT | 695.00 | 125.00 | 106.70 | 113.60 | 0.00 | - | 1 | 1 | 30.15% |
| NFLX251219P00700000 | 2024-06-14 3:21PM EDT | 700.00 | 111.62 | 109.50 | 116.25 | -7.03 | -5.92% | 4 | 11 | 30.02% |
| NFLX251219P00705000 | 2023-12-01 3:58PM EDT | 705.00 | 242.45 | 225.35 | 229.75 | 0.00 | - | 2 | 1 | 63.70% |
| NFLX251219P00710000 | 2023-09-14 10:24AM EDT | 710.00 | 305.99 | 349.50 | 359.00 | 0.00 | - | - | 0 | 105.60% |
| NFLX251219P00720000 | 2023-11-22 4:20PM EDT | 720.00 | 244.40 | 237.75 | 243.40 | 0.00 | - | 2 | 1 | 64.59% |
| NFLX251219P00730000 | 2023-09-13 1:11PM EDT | 730.00 | 311.25 | 369.50 | 379.00 | 0.00 | - | - | 0 | 107.34% |
| NFLX251219P00740000 | 2023-11-22 4:20PM EDT | 740.00 | 262.55 | 256.25 | 261.55 | 0.00 | - | - | 0 | 66.00% |
| NFLX251219P00745000 | 2023-11-22 4:20PM EDT | 745.00 | 267.30 | 259.65 | 266.90 | 0.00 | - | - | 0 | 66.27% |
| NFLX251219P00750000 | 2024-06-14 3:21PM EDT | 750.00 | 140.05 | 137.75 | 145.25 | -69.90 | -33.29% | 4 | 0 | 28.87% |
| NFLX251219P00775000 | 2024-01-25 11:30AM EDT | 775.00 | 231.15 | 208.20 | 215.55 | 0.00 | - | 2 | 1 | 45.02% |
| NFLX251219P00780000 | 2023-09-13 1:28PM EDT | 780.00 | 360.98 | 419.50 | 429.00 | 0.00 | - | - | 0 | 111.37% |
| NFLX251219P00785000 | 2023-09-13 1:26PM EDT | 785.00 | 366.24 | 424.50 | 434.00 | 0.00 | - | - | 0 | 111.75% |
| NFLX251219P00790000 | 2023-09-13 1:25PM EDT | 790.00 | 370.97 | 429.50 | 439.00 | 0.00 | - | - | 0 | 112.13% |
| NFLX251219P00800000 | 2023-07-18 10:48AM EDT | 800.00 | 346.23 | 388.00 | 397.50 | 0.00 | - | 2 | 0 | 95.10% |
| NFLX251219P00810000 | 2023-09-14 10:24AM EDT | 810.00 | 406.05 | 449.50 | 459.00 | 0.00 | - | - | 0 | 113.60% |
| NFLX251219P00815000 | 2024-06-07 2:00PM EDT | 815.00 | 197.85 | 180.00 | 189.00 | 0.00 | - | 1 | 1 | 27.64% |
| NFLX251219P00820000 | 2023-09-13 1:33PM EDT | 820.00 | 402.31 | 459.50 | 469.00 | 0.00 | - | - | 0 | 114.31% |
| NFLX251219P00830000 | 2023-09-13 1:11PM EDT | 830.00 | 411.20 | 469.50 | 479.00 | 0.00 | - | - | 0 | 115.01% |
| NFLX251219P00860000 | 2023-09-13 1:20PM EDT | 860.00 | 440.66 | 499.50 | 509.00 | 0.00 | - | - | 0 | 117.04% |
| NFLX251219P00880000 | 2024-05-14 2:47PM EDT | 880.00 | 276.02 | 238.10 | 245.70 | 0.00 | - | 2 | 0 | 29.24% |
| NFLX251219P00900000 | 2024-05-21 11:35AM EDT | 900.00 | 264.57 | 244.40 | 253.00 | 0.00 | - | 2 | 0 | 25.56% |
| NFLX251219P00930000 | 2024-05-14 10:00AM EDT | 930.00 | 314.46 | 280.85 | 289.00 | 0.00 | - | 2 | 2 | 29.65% |
| NFLX251219P00950000 | 2024-01-12 12:06PM EDT | 950.00 | 454.22 | 384.00 | 394.00 | 0.00 | - | - | 0 | 57.38% |
| NFLX251219P00960000 | 2024-01-24 11:09AM EDT | 960.00 | 404.98 | 372.00 | 381.00 | 0.00 | - | 2 | 0 | 50.99% |
| NFLX251219P01000000 | 2024-05-03 2:30PM EDT | 1,000.00 | 422.53 | 353.00 | 363.00 | 0.00 | - | 2 | 0 | 34.88% |
| NFLX251219P01100000 | 2024-05-21 11:35AM EDT | 1,100.00 | 455.82 | 425.00 | 435.00 | 0.00 | - | 2 | 0 | 23.75% |
| NFLX251219P01110000 | 2024-05-29 9:52AM EDT | 1,110.00 | 454.46 | 435.00 | 445.00 | 0.00 | - | - | 0 | 24.08% |
