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
62 260,63 +300,08 (+0,48 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX260116C00010000 | 2023-10-19 1:08PM EDT | 10.00 | 394.02 | 454.00 | 463.50 | 0.00 | - | 3 | 4 | 0.00% |
| NFLX260116C00050000 | 2024-05-16 12:15PM EDT | 50.00 | 569.28 | 592.00 | 602.00 | 0.00 | - | 2 | 1 | 125.54% |
| NFLX260116C00110000 | 2024-02-14 11:39AM EDT | 110.00 | 474.87 | 502.00 | 512.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX260116C00120000 | 2023-09-15 10:15AM EDT | 120.00 | 299.00 | 249.00 | 256.75 | 0.00 | - | - | 4 | 0.00% |
| NFLX260116C00160000 | 2024-01-17 11:57AM EDT | 160.00 | 338.00 | 437.00 | 447.00 | 0.00 | - | 2 | 4 | 0.00% |
| NFLX260116C00170000 | 2024-05-16 1:48PM EDT | 170.00 | 453.00 | 483.00 | 493.00 | 0.00 | - | 1 | 2 | 83.57% |
| NFLX260116C00180000 | 2024-01-18 4:19PM EDT | 180.00 | 326.63 | 419.00 | 429.00 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX260116C00190000 | 2023-12-19 2:06PM EDT | 190.00 | 324.50 | 313.00 | 322.95 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX260116C00195000 | 2024-01-18 10:31AM EDT | 195.00 | 312.75 | 406.00 | 416.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX260116C00200000 | 2024-04-24 3:55PM EDT | 200.00 | 376.62 | 461.00 | 471.00 | 0.00 | - | 5 | 17 | 83.67% |
| NFLX260116C00210000 | 2024-02-02 3:11PM EDT | 210.00 | 378.55 | 427.00 | 437.00 | 0.00 | - | 1 | 1 | 53.96% |
| NFLX260116C00220000 | 2024-01-09 1:56PM EDT | 220.00 | 291.00 | 358.00 | 368.00 | 0.00 | - | 8 | 9 | 0.00% |
| NFLX260116C00230000 | 2024-01-26 10:37AM EDT | 230.00 | 356.90 | 375.00 | 385.00 | 0.00 | - | 1 | 14 | 0.00% |
| NFLX260116C00240000 | 2024-01-19 4:21PM EDT | 240.00 | 273.05 | 368.00 | 376.95 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX260116C00250000 | 2024-03-11 2:12PM EDT | 250.00 | 380.50 | 392.00 | 401.00 | 0.00 | - | 2 | 9 | 52.52% |
| NFLX260116C00260000 | 2024-04-17 9:46AM EDT | 260.00 | 384.96 | 383.00 | 392.00 | 0.00 | - | 1 | 10 | 51.89% |
| NFLX260116C00270000 | 2024-01-19 12:04PM EDT | 270.00 | 248.09 | 343.00 | 353.00 | 0.00 | - | 5 | 36 | 0.00% |
| NFLX260116C00280000 | 2024-05-31 2:05PM EDT | 280.00 | 384.05 | 386.00 | 396.00 | +25.57 | +7.13% | 5 | 44 | 66.28% |
| NFLX260116C00290000 | 2024-05-17 2:53PM EDT | 290.00 | 360.86 | 378.00 | 387.00 | 0.00 | - | 5 | 22 | 65.14% |
| NFLX260116C00300000 | 2024-04-24 9:57AM EDT | 300.00 | 298.90 | 374.00 | 384.00 | 0.00 | - | 2 | 36 | 67.69% |
| NFLX260116C00310000 | 2024-05-21 2:14PM EDT | 310.00 | 369.73 | 361.00 | 370.00 | 0.00 | - | 1 | 21 | 62.88% |
| NFLX260116C00320000 | 2024-04-19 2:17PM EDT | 320.00 | 282.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| NFLX260116C00330000 | 2024-04-17 3:44PM EDT | 330.00 | 327.00 | 325.00 | 333.00 | 0.00 | - | 1 | 10 | 49.59% |
| NFLX260116C00340000 | 2024-05-20 11:43AM EDT | 340.00 | 327.80 | 337.65 | 345.00 | 0.00 | - | 2 | 21 | 60.35% |
| NFLX260116C00350000 | 2024-05-08 10:33AM EDT | 350.00 | 309.01 | 329.90 | 337.75 | 0.00 | - | 1 | 66 | 59.82% |
| NFLX260116C00360000 | 2024-05-20 11:43AM EDT | 360.00 | 311.80 | 320.10 | 329.90 | 0.00 | - | 4 | 65 | 58.47% |
| NFLX260116C00370000 | 2024-03-28 3:10PM EDT | 370.00 | 288.60 | 240.00 | 246.90 | 0.00 | - | 10 | 67 | 0.00% |
| NFLX260116C00380000 | 2024-05-20 2:10PM EDT | 380.00 | 305.55 | 305.85 | 312.65 | 0.00 | - | 24 | 49 | 56.88% |
| NFLX260116C00390000 | 2024-05-21 2:11PM EDT | 390.00 | 306.00 | 297.90 | 304.75 | 0.00 | - | 1 | 32 | 56.03% |
| NFLX260116C00400000 | 2024-05-24 12:39PM EDT | 400.00 | 301.50 | 290.40 | 297.30 | 0.00 | - | 2 | 69 | 55.40% |
| NFLX260116C00410000 | 2024-05-20 11:36AM EDT | 410.00 | 275.00 | 283.60 | 291.00 | 0.00 | - | 2 | 31 | 55.21% |
| NFLX260116C00420000 | 2024-05-20 11:37AM EDT | 420.00 | 267.65 | 276.50 | 281.85 | 0.00 | - | 2 | 325 | 54.21% |
| NFLX260116C00430000 | 2024-05-13 12:39PM EDT | 430.00 | 249.20 | 269.10 | 273.80 | 0.00 | - | 6 | 123 | 53.39% |
| NFLX260116C00440000 | 2024-05-13 12:38PM EDT | 440.00 | 241.30 | 261.40 | 267.00 | 0.00 | - | 2 | 166 | 52.78% |
| NFLX260116C00450000 | 2024-05-28 12:55PM EDT | 450.00 | 260.28 | 254.40 | 262.00 | 0.00 | - | 1 | 57 | 52.69% |
| NFLX260116C00460000 | 2024-05-09 11:50AM EDT | 460.00 | 226.29 | 247.30 | 253.40 | 0.00 | - | 11 | 75 | 51.76% |
| NFLX260116C00470000 | 2024-05-20 11:25AM EDT | 470.00 | 230.53 | 240.95 | 248.00 | 0.00 | - | 11 | 72 | 51.65% |
| NFLX260116C00480000 | 2024-05-24 11:02AM EDT | 480.00 | 244.06 | 233.85 | 238.10 | 0.00 | - | 11 | 128 | 50.42% |
| NFLX260116C00490000 | 2024-05-29 1:13PM EDT | 490.00 | 248.40 | 227.40 | 231.00 | 0.00 | - | 1 | 64 | 50.61% |
| NFLX260116C00500000 | 2024-05-31 12:06PM EDT | 500.00 | 214.84 | 220.30 | 224.95 | -14.61 | -6.37% | 2 | 67 | 50.32% |
| NFLX260116C00510000 | 2024-04-05 10:28AM EDT | 510.00 | 213.26 | 165.15 | 170.05 | 0.00 | - | 1 | 18 | 30.73% |
| NFLX260116C00520000 | 2024-05-23 3:16PM EDT | 520.00 | 202.18 | 207.80 | 212.70 | 0.00 | - | 2 | 33 | 49.58% |
| NFLX260116C00530000 | 2024-05-30 11:21AM EDT | 530.00 | 212.90 | 201.70 | 208.00 | 0.00 | - | 1 | 12 | 49.69% |
| NFLX260116C00540000 | 2024-05-21 12:41PM EDT | 540.00 | 199.00 | 195.50 | 199.50 | 0.00 | - | 1 | 211 | 48.37% |
| NFLX260116C00550000 | 2024-05-22 12:19PM EDT | 550.00 | 193.84 | 189.65 | 194.50 | 0.00 | - | 2 | 82 | 48.31% |
| NFLX260116C00560000 | 2024-05-31 12:56PM EDT | 560.00 | 178.69 | 183.75 | 187.25 | +11.76 | +7.04% | 35 | 66 | 47.42% |
| NFLX260116C00570000 | 2024-05-15 9:55AM EDT | 570.00 | 160.45 | 178.15 | 181.95 | 0.00 | - | 10 | 45 | 47.18% |
| NFLX260116C00580000 | 2024-05-10 2:11PM EDT | 580.00 | 152.36 | 172.65 | 176.00 | 0.00 | - | 5 | 58 | 46.70% |
| NFLX260116C00590000 | 2024-05-31 1:44PM EDT | 590.00 | 163.08 | 167.20 | 171.00 | -22.42 | -12.09% | 1 | 14 | 46.51% |
| NFLX260116C00600000 | 2024-05-31 3:52PM EDT | 600.00 | 163.00 | 161.50 | 165.50 | -6.40 | -3.78% | 4 | 209 | 46.12% |
| NFLX260116C00610000 | 2024-05-28 10:34AM EDT | 610.00 | 162.64 | 156.65 | 160.20 | 0.00 | - | 1 | 53 | 45.76% |
| NFLX260116C00620000 | 2024-05-30 3:13PM EDT | 620.00 | 158.33 | 151.50 | 155.15 | 0.00 | - | 5 | 61 | 45.46% |
| NFLX260116C00630000 | 2024-05-31 11:24AM EDT | 630.00 | 141.00 | 146.70 | 150.10 | -23.50 | -14.29% | 1 | 74 | 45.14% |
| NFLX260116C00640000 | 2024-05-24 2:56PM EDT | 640.00 | 148.80 | 141.80 | 146.25 | 0.00 | - | 1 | 62 | 45.16% |
| NFLX260116C00650000 | 2024-05-31 3:54PM EDT | 650.00 | 138.00 | 137.25 | 140.95 | -9.00 | -6.12% | 1 | 99 | 44.70% |
| NFLX260116C00660000 | 2024-05-29 3:51PM EDT | 660.00 | 145.45 | 132.55 | 136.20 | 0.00 | - | 2 | 68 | 44.38% |
| NFLX260116C00670000 | 2024-05-31 10:56AM EDT | 670.00 | 126.55 | 127.95 | 132.00 | -16.74 | -11.68% | 1 | 92 | 44.21% |
| NFLX260116C00680000 | 2024-05-30 3:13PM EDT | 680.00 | 130.08 | 123.70 | 127.10 | 0.00 | - | 5 | 33 | 43.79% |
| NFLX260116C00690000 | 2024-05-31 12:17PM EDT | 690.00 | 114.65 | 118.95 | 123.00 | -20.35 | -15.07% | 7 | 25 | 43.59% |
| NFLX260116C00700000 | 2024-05-31 3:27PM EDT | 700.00 | 113.48 | 115.75 | 119.70 | -10.63 | -8.56% | 3 | 89 | 43.61% |
| NFLX260116C00710000 | 2024-05-21 3:20PM EDT | 710.00 | 116.20 | 111.70 | 115.75 | 0.00 | - | 1 | 6 | 43.40% |
| NFLX260116C00720000 | 2024-05-30 3:02PM EDT | 720.00 | 110.10 | 107.15 | 110.85 | -3.55 | -3.12% | 1 | 39 | 42.88% |
| NFLX260116C00730000 | 2024-05-20 3:57PM EDT | 730.00 | 105.58 | 103.95 | 108.30 | 0.00 | - | 5 | 27 | 43.04% |
| NFLX260116C00740000 | 2024-05-08 11:44AM EDT | 740.00 | 89.05 | 100.50 | 103.85 | 0.00 | - | 2 | 6 | 42.60% |
| NFLX260116C00750000 | 2024-05-31 3:49PM EDT | 750.00 | 97.19 | 96.80 | 100.95 | -13.86 | -12.48% | 19 | 155 | 42.61% |
| NFLX260116C00760000 | 2024-05-14 1:23PM EDT | 760.00 | 82.00 | 93.40 | 97.20 | 0.00 | - | 25 | 41 | 42.33% |
| NFLX260116C00770000 | 2024-04-19 2:37PM EDT | 770.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| NFLX260116C00780000 | 2024-05-14 12:35PM EDT | 780.00 | 76.87 | 87.00 | 90.30 | 0.00 | - | 2 | 43 | 41.88% |
| NFLX260116C00790000 | 2024-05-31 3:49PM EDT | 790.00 | 84.34 | 83.90 | 90.00 | -1.53 | -1.78% | 15 | 90 | 42.59% |
| NFLX260116C00800000 | 2024-05-31 3:27PM EDT | 800.00 | 79.18 | 80.80 | 83.35 | -10.57 | -11.78% | 5 | 100 | 41.31% |
| NFLX260116C00810000 | 2024-05-20 11:34AM EDT | 810.00 | 73.35 | 77.90 | 80.60 | 0.00 | - | 2 | 7 | 41.22% |
| NFLX260116C00820000 | 2024-05-10 1:59PM EDT | 820.00 | 64.45 | 75.10 | 78.85 | 0.00 | - | 1 | 18 | 41.41% |
| NFLX260116C00830000 | 2024-04-18 2:09PM EDT | 830.00 | 68.05 | 62.05 | 68.25 | 0.00 | - | 2 | 3 | 38.79% |
| NFLX260116C00840000 | 2024-04-18 3:05PM EDT | 840.00 | 66.47 | 60.70 | 67.35 | 0.00 | - | 36 | 43 | 39.20% |
| NFLX260116C00850000 | 2024-05-29 3:14PM EDT | 850.00 | 78.05 | 67.25 | 71.90 | 0.00 | - | 3 | 37 | 41.33% |
| NFLX260116C00860000 | 2024-04-18 2:08PM EDT | 860.00 | 61.30 | 56.45 | 61.15 | 0.00 | - | 48 | 40 | 38.54% |
| NFLX260116C00870000 | 2024-05-06 2:42PM EDT | 870.00 | 47.91 | 62.40 | 65.10 | 0.00 | - | 2 | 9 | 40.47% |
| NFLX260116C00880000 | 2024-05-17 11:26AM EDT | 880.00 | 55.20 | 59.70 | 64.10 | 0.00 | - | 11 | 42 | 40.78% |
| NFLX260116C00890000 | 2024-05-21 3:28PM EDT | 890.00 | 62.55 | 58.00 | 61.00 | 0.00 | - | 1 | 1,969 | 40.38% |
| NFLX260116C00900000 | 2024-05-31 1:39PM EDT | 900.00 | 54.50 | 55.65 | 58.20 | -10.42 | -16.05% | 1 | 99 | 40.06% |
| NFLX260116C00910000 | 2024-02-27 10:39AM EDT | 910.00 | 47.48 | 46.00 | 55.00 | 0.00 | - | 6 | 68 | 39.58% |
| NFLX260116C00920000 | 2024-02-21 12:31PM EDT | 920.00 | 39.76 | 53.75 | 59.10 | 0.00 | - | 4 | 3 | 41.53% |
| NFLX260116C00930000 | 2024-01-31 4:06PM EDT | 930.00 | 35.20 | 49.00 | 53.70 | 0.00 | - | 1 | 2 | 40.28% |
| NFLX260116C00940000 | 2024-04-19 12:17PM EDT | 940.00 | 29.30 | 42.35 | 45.80 | 0.00 | - | 2 | 4 | 38.08% |
| NFLX260116C00950000 | 2024-04-24 10:09AM EDT | 950.00 | 27.43 | 47.10 | 51.40 | 0.00 | - | 2 | 3 | 40.58% |
| NFLX260116C00960000 | 2024-05-29 11:54AM EDT | 960.00 | 53.50 | 43.45 | 47.65 | 0.00 | - | 1 | 4 | 39.80% |
| NFLX260116C00970000 | 2024-05-29 3:39PM EDT | 970.00 | 51.30 | 42.70 | 45.90 | 0.00 | - | 2 | 3 | 39.69% |
| NFLX260116C00980000 | 2024-04-08 12:26PM EDT | 980.00 | 46.71 | 33.70 | 37.80 | 0.00 | - | 2 | 3 | 37.21% |
| NFLX260116C00990000 | 2024-05-29 3:08PM EDT | 990.00 | 48.30 | 38.40 | 42.30 | 0.00 | - | 1 | 177 | 39.39% |
| NFLX260116C01000000 | 2024-05-30 10:12AM EDT | 1,000.00 | 44.01 | 38.05 | 40.85 | 0.00 | - | 1 | 33 | 39.33% |
| NFLX260116C01010000 | 2024-05-30 12:12PM EDT | 1,010.00 | 42.20 | 34.90 | 40.40 | 0.00 | - | 7 | 8 | 39.64% |
| NFLX260116C01020000 | 2024-05-09 12:49PM EDT | 1,020.00 | 31.20 | 34.90 | 39.00 | 0.00 | - | 12 | 52 | 39.57% |
| NFLX260116C01050000 | 2024-05-06 10:39AM EDT | 1,050.00 | 24.53 | 30.15 | 35.15 | 0.00 | - | 1 | 5 | 39.42% |
| NFLX260116C01060000 | 2024-05-24 10:54AM EDT | 1,060.00 | 34.70 | 29.95 | 34.10 | 0.00 | - | 7 | 8 | 39.43% |
| NFLX260116C01070000 | 2024-04-08 10:24AM EDT | 1,070.00 | 35.59 | 22.95 | 26.55 | 0.00 | - | 2 | 3 | 36.66% |
| NFLX260116C01080000 | 2024-04-05 11:52AM EDT | 1,080.00 | 33.71 | 14.75 | 20.10 | 0.00 | - | 2 | 2 | 34.06% |
| NFLX260116C01090000 | 2024-05-22 1:32PM EDT | 1,090.00 | 30.24 | 25.75 | 29.45 | 0.00 | - | 2 | 108 | 38.74% |
| NFLX260116C01100000 | 2024-05-29 3:08PM EDT | 1,100.00 | 33.10 | 25.75 | 30.00 | 0.00 | - | 2 | 39 | 39.38% |
| NFLX260116C01110000 | 2024-05-30 12:57PM EDT | 1,110.00 | 25.40 | 23.40 | 27.65 | -3.10 | -10.88% | 1 | 168 | 38.74% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX260116P00010000 | 2024-05-28 1:04PM EDT | 10.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 6 | 203 | 107.03% |
| NFLX260116P00020000 | 2024-05-28 2:14PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 51 | 52 | 91.80% |
| NFLX260116P00040000 | 2023-10-19 1:00PM EDT | 40.00 | 0.42 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 135.18% |
| NFLX260116P00050000 | 2024-02-28 11:46AM EDT | 50.00 | 0.22 | 0.00 | 9.60 | 0.00 | - | 1 | 2 | 122.39% |
| NFLX260116P00060000 | 2024-02-26 12:20PM EDT | 60.00 | 1.44 | 0.00 | 9.60 | 0.00 | - | 1 | 52 | 112.46% |
| NFLX260116P00070000 | 2024-05-29 12:13PM EDT | 70.00 | 0.18 | 0.10 | 0.27 | 0.00 | - | 6 | 33 | 64.75% |
| NFLX260116P00080000 | 2024-02-06 10:30AM EDT | 80.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| NFLX260116P00090000 | 2024-04-16 12:07PM EDT | 90.00 | 0.40 | 0.01 | 1.00 | 0.00 | - | 1 | 201 | 64.21% |
| NFLX260116P00100000 | 2024-05-14 1:21PM EDT | 100.00 | 0.35 | 0.01 | 2.50 | 0.00 | - | 5 | 202 | 68.65% |
| NFLX260116P00110000 | 2024-01-23 1:32PM EDT | 110.00 | 1.87 | 0.10 | 2.52 | 0.00 | - | 2 | 36 | 65.52% |
| NFLX260116P00120000 | 2024-05-01 3:12PM EDT | 120.00 | 0.75 | 0.30 | 1.15 | 0.00 | - | 2 | 9 | 57.35% |
| NFLX260116P00130000 | 2024-01-23 1:32PM EDT | 130.00 | 2.89 | 0.00 | 3.40 | 0.00 | - | 2 | 4 | 61.76% |
| NFLX260116P00140000 | 2024-01-24 1:22PM EDT | 140.00 | 2.00 | 0.82 | 2.01 | 0.00 | - | 1 | 27 | 57.29% |
| NFLX260116P00150000 | 2024-03-13 12:21PM EDT | 150.00 | 2.60 | 0.66 | 4.00 | 0.00 | - | 100 | 29 | 59.29% |
| NFLX260116P00160000 | 2024-04-05 1:31PM EDT | 160.00 | 1.90 | 1.13 | 4.15 | 0.00 | - | 1 | 90 | 57.97% |
| NFLX260116P00170000 | 2024-01-08 3:47PM EDT | 170.00 | 5.00 | 1.29 | 5.35 | 0.00 | - | 1 | 16 | 57.86% |
| NFLX260116P00180000 | 2024-04-18 12:24PM EDT | 180.00 | 2.50 | 1.73 | 4.60 | 0.00 | - | 1 | 21 | 54.99% |
| NFLX260116P00185000 | 2024-05-16 10:00AM EDT | 185.00 | 1.50 | 0.91 | 4.60 | 0.00 | - | 1 | 14 | 52.55% |
| NFLX260116P00190000 | 2024-05-01 11:27AM EDT | 190.00 | 3.00 | 0.96 | 4.75 | 0.00 | - | 1 | 63 | 51.81% |
| NFLX260116P00195000 | 2023-10-12 12:51PM EDT | 195.00 | 13.94 | 4.25 | 12.00 | 0.00 | - | - | 2 | 62.84% |
| NFLX260116P00200000 | 2024-04-18 2:08PM EDT | 200.00 | 3.40 | 2.28 | 5.25 | 0.00 | - | 1 | 198 | 52.35% |
| NFLX260116P00210000 | 2024-02-20 4:51PM EDT | 210.00 | 5.13 | 1.77 | 5.00 | 0.00 | - | 10 | 37 | 53.21% |
| NFLX260116P00220000 | 2024-05-20 9:30AM EDT | 220.00 | 4.29 | 1.47 | 5.80 | 0.00 | - | 24 | 345 | 52.79% |
| NFLX260116P00230000 | 2024-04-19 12:30PM EDT | 230.00 | 4.80 | 1.85 | 6.50 | 0.00 | - | 23 | 27 | 52.06% |
| NFLX260116P00240000 | 2024-05-31 2:17PM EDT | 240.00 | 4.40 | 3.40 | 5.95 | +0.25 | +6.02% | 1 | 100 | 49.13% |
| NFLX260116P00250000 | 2024-05-30 3:13PM EDT | 250.00 | 4.70 | 3.80 | 5.60 | 0.00 | - | 2 | 222 | 46.67% |
| NFLX260116P00260000 | 2024-04-22 9:40AM EDT | 260.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| NFLX260116P00270000 | 2024-04-26 2:34PM EDT | 270.00 | 7.90 | 2.65 | 8.20 | 0.00 | - | 1 | 39 | 47.19% |
| NFLX260116P00280000 | 2024-05-31 2:04PM EDT | 280.00 | 6.62 | 4.30 | 8.95 | +1.62 | +32.40% | 1 | 241 | 46.43% |
| NFLX260116P00290000 | 2024-05-31 2:04PM EDT | 290.00 | 8.07 | 5.00 | 9.60 | -2.43 | -23.14% | 1 | 40 | 45.52% |
| NFLX260116P00300000 | 2024-05-22 2:01PM EDT | 300.00 | 7.50 | 5.90 | 10.30 | 0.00 | - | 1 | 289 | 44.65% |
| NFLX260116P00310000 | 2024-05-28 10:51AM EDT | 310.00 | 8.68 | 5.95 | 11.30 | 0.00 | - | 1 | 69 | 44.09% |
| NFLX260116P00320000 | 2024-05-28 1:48PM EDT | 320.00 | 9.50 | 5.90 | 12.05 | 0.00 | - | 2 | 57 | 43.23% |
| NFLX260116P00330000 | 2024-05-22 11:07AM EDT | 330.00 | 10.40 | 9.70 | 12.00 | 0.00 | - | 1 | 41 | 41.59% |
| NFLX260116P00340000 | 2024-05-28 10:51AM EDT | 340.00 | 11.68 | 10.05 | 14.55 | 0.00 | - | 1 | 36 | 42.34% |
| NFLX260116P00350000 | 2024-05-15 10:32AM EDT | 350.00 | 14.00 | 10.45 | 13.85 | 0.00 | - | 1 | 267 | 40.18% |
| NFLX260116P00360000 | 2024-05-30 2:47PM EDT | 360.00 | 13.90 | 12.10 | 15.50 | 0.00 | - | 1 | 158 | 40.02% |
| NFLX260116P00370000 | 2024-05-22 10:03AM EDT | 370.00 | 15.30 | 13.20 | 18.30 | 0.00 | - | 1 | 195 | 40.63% |
| NFLX260116P00380000 | 2024-05-21 2:37PM EDT | 380.00 | 16.41 | 16.00 | 19.00 | 0.00 | - | 20 | 53 | 39.60% |
| NFLX260116P00390000 | 2024-05-31 2:34PM EDT | 390.00 | 18.55 | 16.80 | 19.35 | +0.75 | +4.21% | 1 | 93 | 38.33% |
| NFLX260116P00400000 | 2024-05-29 1:13PM EDT | 400.00 | 18.65 | 19.15 | 22.50 | 0.00 | - | 19 | 539 | 38.89% |
| NFLX260116P00410000 | 2024-05-24 11:20AM EDT | 410.00 | 20.92 | 20.35 | 23.05 | 0.00 | - | 4 | 35 | 37.72% |
| NFLX260116P00420000 | 2024-05-29 12:01PM EDT | 420.00 | 22.76 | 22.45 | 26.55 | 0.00 | - | 4 | 126 | 38.28% |
| NFLX260116P00430000 | 2024-05-28 9:30AM EDT | 430.00 | 25.15 | 24.25 | 27.65 | 0.00 | - | 8 | 41 | 37.38% |
| NFLX260116P00440000 | 2024-05-22 9:56AM EDT | 440.00 | 27.40 | 26.00 | 28.90 | 0.00 | - | 4 | 153 | 36.56% |
| NFLX260116P00450000 | 2024-05-29 1:05PM EDT | 450.00 | 27.21 | 28.40 | 32.45 | 0.00 | - | 3 | 260 | 36.88% |
| NFLX260116P00460000 | 2024-05-29 1:05PM EDT | 460.00 | 29.18 | 30.15 | 34.25 | 0.00 | - | 1 | 42 | 36.26% |
| NFLX260116P00470000 | 2024-05-16 2:10PM EDT | 470.00 | 39.30 | 32.90 | 37.65 | 0.00 | - | 1 | 18 | 36.34% |
| NFLX260116P00480000 | 2024-05-28 2:32PM EDT | 480.00 | 35.50 | 35.15 | 39.75 | 0.00 | - | 4 | 104 | 35.77% |
| NFLX260116P00490000 | 2024-05-23 12:11PM EDT | 490.00 | 39.70 | 38.00 | 40.50 | 0.00 | - | 2 | 90 | 34.59% |
| NFLX260116P00500000 | 2024-05-31 12:32PM EDT | 500.00 | 44.07 | 40.75 | 44.00 | +3.62 | +8.95% | 1 | 859 | 34.56% |
| NFLX260116P00510000 | 2024-05-23 12:12PM EDT | 510.00 | 45.45 | 43.65 | 46.10 | 0.00 | - | 1 | 75 | 33.90% |
| NFLX260116P00520000 | 2024-05-29 11:21AM EDT | 520.00 | 45.38 | 46.65 | 49.15 | 0.00 | - | 15 | 232 | 33.59% |
| NFLX260116P00530000 | 2024-05-29 11:21AM EDT | 530.00 | 47.52 | 48.90 | 55.00 | 0.00 | - | 15 | 109 | 34.29% |
| NFLX260116P00540000 | 2024-05-23 12:11PM EDT | 540.00 | 55.05 | 53.10 | 56.00 | 0.00 | - | 1 | 127 | 33.10% |
| NFLX260116P00550000 | 2024-05-23 12:11PM EDT | 550.00 | 58.45 | 56.50 | 59.90 | 0.00 | - | 1 | 64 | 32.96% |
| NFLX260116P00560000 | 2024-05-29 3:18PM EDT | 560.00 | 57.90 | 59.25 | 65.00 | 0.00 | - | 50 | 158 | 33.18% |
| NFLX260116P00570000 | 2024-05-31 1:27PM EDT | 570.00 | 66.50 | 61.90 | 69.00 | +0.55 | +0.83% | 100 | 27 | 32.96% |
| NFLX260116P00580000 | 2024-05-29 12:10PM EDT | 580.00 | 63.20 | 67.60 | 70.35 | 0.00 | - | 15 | 41 | 31.79% |
| NFLX260116P00590000 | 2024-05-24 11:52AM EDT | 590.00 | 70.30 | 71.55 | 77.00 | 0.00 | - | 100 | 110 | 32.37% |
| NFLX260116P00600000 | 2024-05-28 3:18PM EDT | 600.00 | 74.82 | 74.25 | 79.25 | 0.00 | - | 13 | 43 | 31.44% |
| NFLX260116P00610000 | 2024-05-23 11:50AM EDT | 610.00 | 81.67 | 77.05 | 82.85 | 0.00 | - | 10 | 98 | 30.92% |
| NFLX260116P00620000 | 2024-05-24 11:23AM EDT | 620.00 | 83.52 | 84.35 | 88.05 | 0.00 | - | 10 | 40 | 30.87% |
| NFLX260116P00630000 | 2024-05-24 11:23AM EDT | 630.00 | 87.85 | 89.05 | 94.00 | 0.00 | - | 10 | 56 | 31.01% |
| NFLX260116P00640000 | 2024-05-30 10:13AM EDT | 640.00 | 91.30 | 92.90 | 98.05 | 0.00 | - | 1 | 18 | 30.50% |
| NFLX260116P00650000 | 2024-05-10 10:00AM EDT | 650.00 | 108.20 | 98.25 | 102.05 | 0.00 | - | 1 | 51 | 29.93% |
| NFLX260116P00660000 | 2024-05-20 3:31PM EDT | 660.00 | 104.23 | 102.00 | 107.65 | 0.00 | - | 16 | 136 | 29.82% |
| NFLX260116P00670000 | 2024-04-11 2:58PM EDT | 670.00 | 119.80 | 122.10 | 126.90 | 0.00 | - | 6 | 25 | 33.86% |
| NFLX260116P00680000 | 2024-05-06 10:32AM EDT | 680.00 | 140.09 | 112.70 | 117.75 | 0.00 | - | 1 | 2 | 29.12% |
| NFLX260116P00690000 | 2024-04-17 3:59PM EDT | 690.00 | 138.86 | 127.95 | 134.75 | 0.00 | - | 2 | 9 | 32.36% |
| NFLX260116P00700000 | 2024-05-29 2:13PM EDT | 700.00 | 117.50 | 124.40 | 128.30 | 0.00 | - | 5 | 81 | 28.38% |
| NFLX260116P00710000 | 2024-05-31 3:18PM EDT | 710.00 | 135.12 | 130.55 | 134.85 | +3.17 | +2.40% | 15 | 58 | 28.33% |
| NFLX260116P00720000 | 2024-02-27 1:30PM EDT | 720.00 | 163.56 | 157.00 | 166.00 | 0.00 | - | 1 | 1 | 35.80% |
| NFLX260116P00730000 | 2024-01-24 3:49PM EDT | 730.00 | 197.85 | 176.80 | 185.00 | 0.00 | - | 2 | 2 | 39.50% |
| NFLX260116P00740000 | 2024-02-20 4:02PM EDT | 740.00 | 193.42 | 162.00 | 172.00 | 0.00 | - | - | 1 | 33.37% |
| NFLX260116P00750000 | 2024-05-31 3:18PM EDT | 750.00 | 160.32 | 153.90 | 159.80 | +5.09 | +3.28% | 15 | 58 | 27.32% |
| NFLX260116P00770000 | 2023-12-13 12:25PM EDT | 770.00 | 295.16 | 279.15 | 286.95 | 0.00 | - | 2 | 0 | 60.86% |
| NFLX260116P00780000 | 2024-04-16 1:46PM EDT | 780.00 | 195.30 | 185.60 | 192.90 | 0.00 | - | 1 | 2 | 30.75% |
| NFLX260116P00790000 | 2024-05-06 10:17AM EDT | 790.00 | 219.04 | 180.80 | 185.80 | 0.00 | - | 4 | 1 | 25.88% |
| NFLX260116P00800000 | 2024-05-03 2:33PM EDT | 800.00 | 233.48 | 187.55 | 193.15 | 0.00 | - | 2 | 0 | 25.68% |
| NFLX260116P00810000 | 2024-04-16 3:58PM EDT | 810.00 | 217.61 | 209.30 | 214.90 | 0.00 | - | 7 | 6 | 30.38% |
| NFLX260116P00820000 | 2023-09-13 2:19PM EDT | 820.00 | 404.16 | 459.50 | 469.00 | 0.00 | - | - | 0 | 107.26% |
| NFLX260116P00850000 | 2024-04-16 3:58PM EDT | 850.00 | 249.33 | 239.90 | 247.00 | 0.00 | - | 6 | 6 | 30.36% |
| NFLX260116P00870000 | 2023-12-13 12:25PM EDT | 870.00 | 395.13 | 373.00 | 383.00 | 0.00 | - | - | 0 | 66.70% |
| NFLX260116P00880000 | 2024-01-10 10:46AM EDT | 880.00 | 399.31 | 316.35 | 324.00 | 0.00 | - | 2 | 0 | 47.67% |
| NFLX260116P00890000 | 2023-12-13 12:24PM EDT | 890.00 | 415.29 | 393.00 | 402.90 | 0.00 | - | - | 0 | 67.99% |
| NFLX260116P00900000 | 2024-05-03 2:31PM EDT | 900.00 | 323.02 | 265.25 | 271.15 | 0.00 | - | 2 | 0 | 22.59% |
| NFLX260116P00950000 | 2024-05-03 2:33PM EDT | 950.00 | 373.20 | 309.60 | 314.45 | 0.00 | - | 2 | 0 | 20.70% |
| NFLX260116P01000000 | 2024-05-03 2:31PM EDT | 1,000.00 | 422.98 | 354.00 | 363.00 | 0.00 | - | 2 | 0 | 21.41% |
| NFLX260116P01010000 | 2024-03-11 3:21PM EDT | 1,010.00 | 406.75 | 388.05 | 398.00 | 0.00 | - | 2 | 1 | 35.47% |
| NFLX260116P01090000 | 2024-05-15 11:00AM EDT | 1,090.00 | 471.27 | 443.00 | 453.00 | 0.00 | - | - | 0 | 24.48% |
| NFLX260116P01100000 | 2024-04-10 9:36AM EDT | 1,100.00 | 483.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
