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
61 778,35 +71,32 (+0,12 %)
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’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX261218C00050000 | 2024-05-31 2:30PM EDT | 50.00 | 590.00 | 621.00 | 630.00 | 0.00 | - | 4 | 1 | 105.26% |
| NFLX261218C00060000 | 2024-02-27 3:08PM EDT | 60.00 | 549.06 | 551.00 | 560.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00070000 | 2024-03-19 11:40AM EDT | 70.00 | 553.25 | 546.00 | 555.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX261218C00100000 | 2024-05-29 12:32PM EDT | 100.00 | 577.50 | 577.00 | 586.00 | 0.00 | - | 5 | 11 | 88.03% |
| NFLX261218C00110000 | 2024-04-19 10:04AM EDT | 110.00 | 479.00 | 520.00 | 530.00 | 0.00 | - | 5 | 7 | 0.00% |
| NFLX261218C00140000 | 2024-04-19 10:20AM EDT | 140.00 | 451.00 | 494.00 | 504.00 | 0.00 | - | 3 | 3 | 0.00% |
| NFLX261218C00180000 | 2024-02-14 11:35AM EDT | 180.00 | 419.43 | 449.00 | 459.00 | 0.00 | - | 5 | 5 | 0.00% |
| NFLX261218C00200000 | 2024-04-19 1:21PM EDT | 200.00 | 390.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| NFLX261218C00220000 | 2024-04-16 12:38PM EDT | 220.00 | 432.95 | 428.00 | 437.00 | 0.00 | - | - | 3 | 0.00% |
| NFLX261218C00230000 | 2024-04-19 3:30PM EDT | 230.00 | 363.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NFLX261218C00240000 | 2024-05-28 1:17PM EDT | 240.00 | 445.00 | 459.00 | 467.00 | 0.00 | - | 1 | 7 | 66.26% |
| NFLX261218C00250000 | 2024-04-24 12:08PM EDT | 250.00 | 346.97 | 429.00 | 439.00 | 0.00 | - | 1 | 2 | 53.31% |
| NFLX261218C00260000 | 2024-06-03 10:04AM EDT | 260.00 | 418.77 | 442.00 | 451.00 | 0.00 | - | 13 | 16 | 64.09% |
| NFLX261218C00270000 | 2024-04-17 9:46AM EDT | 270.00 | 390.03 | 388.00 | 398.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX261218C00280000 | 2024-05-22 10:50AM EDT | 280.00 | 407.60 | 426.00 | 435.00 | 0.00 | - | 1 | 6 | 62.28% |
| NFLX261218C00290000 | 2024-05-22 10:50AM EDT | 290.00 | 399.40 | 418.00 | 427.00 | 0.00 | - | 1 | 3 | 61.38% |
| NFLX261218C00300000 | 2024-06-14 10:34AM EDT | 300.00 | 414.00 | 410.00 | 420.00 | +31.50 | +8.24% | 1 | 21 | 60.75% |
| NFLX261218C00310000 | 2024-04-22 12:32PM EDT | 310.00 | 299.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00320000 | 2024-03-14 12:38PM EDT | 320.00 | 352.33 | 356.00 | 366.00 | 0.00 | - | 1 | 7 | 39.61% |
| NFLX261218C00330000 | 2024-06-14 3:08PM EDT | 330.00 | 393.54 | 387.00 | 397.00 | +16.42 | +4.35% | 1 | 1 | 58.54% |
| NFLX261218C00340000 | 2024-06-14 3:08PM EDT | 340.00 | 386.18 | 380.00 | 389.00 | +16.31 | +4.41% | 1 | 15 | 57.87% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 350.00 | 328.40 | 274.05 | 282.80 | 0.00 | - | 4 | 32 | 0.00% |
| NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 360.00 | 338.45 | 313.00 | 323.00 | 0.00 | - | 1 | 7 | 32.37% |
| NFLX261218C00370000 | 2024-02-27 11:17AM EDT | 370.00 | 306.12 | 308.00 | 317.00 | 0.00 | - | 1 | 3 | 33.76% |
| NFLX261218C00380000 | 2024-06-11 10:54AM EDT | 380.00 | 337.75 | 351.05 | 360.00 | 0.00 | - | 1 | 34 | 55.54% |
| NFLX261218C00390000 | 2024-06-13 9:57AM EDT | 390.00 | 327.15 | 344.00 | 353.00 | 0.00 | - | 1 | 23 | 55.01% |
| NFLX261218C00400000 | 2024-06-14 11:09AM EDT | 400.00 | 343.52 | 337.00 | 346.00 | +17.22 | +5.28% | 3 | 10 | 54.48% |
| NFLX261218C00410000 | 2024-06-14 11:09AM EDT | 410.00 | 336.52 | 330.00 | 339.00 | +64.41 | +23.67% | 1 | 19 | 53.93% |
| NFLX261218C00420000 | 2024-05-31 10:57AM EDT | 420.00 | 298.51 | 323.05 | 332.00 | 0.00 | - | 1 | 7 | 53.38% |
| NFLX261218C00430000 | 2024-06-05 11:02AM EDT | 430.00 | 298.74 | 316.00 | 325.00 | 0.00 | - | 15 | 47 | 52.80% |
| NFLX261218C00440000 | 2024-05-30 11:56AM EDT | 440.00 | 302.50 | 310.00 | 319.00 | 0.00 | - | 5 | 16 | 52.58% |
| NFLX261218C00450000 | 2024-05-29 10:03AM EDT | 450.00 | 309.52 | 303.05 | 312.00 | +10.04 | +3.35% | 1 | 59 | 51.99% |
| NFLX261218C00460000 | 2024-05-29 10:03AM EDT | 460.00 | 302.59 | 297.00 | 306.00 | +8.96 | +3.05% | 1 | 32 | 51.71% |
| NFLX261218C00470000 | 2024-06-14 11:18AM EDT | 470.00 | 298.46 | 290.00 | 299.00 | +21.44 | +7.74% | 1 | 11 | 51.09% |
| NFLX261218C00480000 | 2024-06-14 11:09AM EDT | 480.00 | 290.45 | 284.00 | 293.00 | +20.47 | +7.58% | 2 | 18 | 50.78% |
| NFLX261218C00490000 | 2024-06-14 11:18AM EDT | 490.00 | 285.00 | 278.00 | 287.00 | +49.50 | +21.02% | 1 | 16 | 50.46% |
| NFLX261218C00500000 | 2024-06-14 11:55AM EDT | 500.00 | 278.39 | 272.00 | 281.00 | +27.16 | +10.81% | 6 | 49 | 50.11% |
| NFLX261218C00510000 | 2024-06-14 11:20AM EDT | 510.00 | 274.00 | 266.00 | 275.00 | +33.57 | +13.96% | 1 | 7 | 51.15% |
| NFLX261218C00520000 | 2024-06-05 1:41PM EDT | 520.00 | 244.90 | 260.00 | 269.00 | 0.00 | - | 1 | 20 | 50.74% |
| NFLX261218C00530000 | 2024-06-12 11:51AM EDT | 530.00 | 239.15 | 254.00 | 263.00 | 0.00 | - | 1 | 11 | 50.32% |
| NFLX261218C00540000 | 2024-06-14 11:09AM EDT | 540.00 | 254.65 | 248.05 | 257.00 | +29.06 | +12.88% | 2 | 23 | 49.89% |
| NFLX261218C00550000 | 2024-06-14 10:38AM EDT | 550.00 | 246.80 | 243.05 | 252.00 | +23.80 | +10.67% | 8 | 63 | 49.73% |
| NFLX261218C00560000 | 2024-05-28 3:35PM EDT | 560.00 | 227.81 | 237.15 | 246.00 | 0.00 | - | 1 | 69 | 49.27% |
| NFLX261218C00570000 | 2024-05-29 12:06PM EDT | 570.00 | 235.00 | 232.00 | 241.00 | 0.00 | - | 1 | 26 | 49.08% |
| NFLX261218C00580000 | 2024-06-07 10:09AM EDT | 580.00 | 214.50 | 227.00 | 236.00 | 0.00 | - | 1 | 76 | 48.86% |
| NFLX261218C00590000 | 2024-05-31 10:35AM EDT | 590.00 | 201.30 | 221.05 | 230.00 | 0.00 | - | 1 | 77 | 48.36% |
| NFLX261218C00600000 | 2024-06-14 11:55AM EDT | 600.00 | 222.40 | 216.05 | 225.00 | +16.30 | +7.91% | 6 | 188 | 48.11% |
| NFLX261218C00610000 | 2024-05-29 1:21PM EDT | 610.00 | 214.03 | 211.05 | 220.00 | 0.00 | - | 3 | 75 | 47.85% |
| NFLX261218C00620000 | 2024-06-05 2:01PM EDT | 620.00 | 194.41 | 206.30 | 215.00 | 0.00 | - | 4 | 133 | 47.57% |
| NFLX261218C00630000 | 2024-06-14 1:31PM EDT | 630.00 | 208.95 | 201.25 | 210.00 | +30.34 | +16.99% | 2 | 19 | 47.27% |
| NFLX261218C00640000 | 2024-06-14 12:34PM EDT | 640.00 | 203.25 | 196.05 | 206.00 | +18.95 | +10.28% | 1 | 20 | 47.22% |
| NFLX261218C00650000 | 2024-06-14 3:48PM EDT | 650.00 | 195.15 | 192.00 | 201.00 | +15.03 | +8.34% | 3 | 115 | 46.89% |
| NFLX261218C00660000 | 2024-06-13 3:06PM EDT | 660.00 | 178.42 | 187.05 | 196.00 | 0.00 | - | 10 | 88 | 46.55% |
| NFLX261218C00670000 | 2024-06-06 3:44PM EDT | 670.00 | 185.46 | 182.10 | 192.00 | +12.46 | +7.20% | 4 | 74 | 46.45% |
| NFLX261218C00680000 | 2024-06-11 12:54PM EDT | 680.00 | 165.50 | 178.10 | 186.85 | 0.00 | - | 1 | 133 | 46.04% |
| NFLX261218C00690000 | 2024-06-14 1:18PM EDT | 690.00 | 179.82 | 174.00 | 182.95 | +16.02 | +9.78% | 2 | 78 | 45.93% |
| NFLX261218C00700000 | 2024-06-14 3:52PM EDT | 700.00 | 172.80 | 169.25 | 179.00 | +5.10 | +3.04% | 8 | 83 | 45.79% |
| NFLX261218C00710000 | 2024-05-20 3:26PM EDT | 710.00 | 155.57 | 165.10 | 173.05 | 0.00 | - | 7 | 51 | 45.15% |
| NFLX261218C00720000 | 2024-06-05 3:48PM EDT | 720.00 | 155.20 | 161.00 | 171.00 | 0.00 | - | 20 | 34 | 45.45% |
| NFLX261218C00730000 | 2024-05-31 10:41AM EDT | 730.00 | 142.42 | 157.05 | 166.00 | 0.00 | - | 3 | 16 | 45.00% |
| NFLX261218C00740000 | 2024-06-04 1:27PM EDT | 740.00 | 135.12 | 153.05 | 162.00 | 0.00 | - | 1 | 52 | 44.79% |
| NFLX261218C00750000 | 2024-06-14 2:26PM EDT | 750.00 | 157.03 | 150.00 | 159.00 | +20.75 | +15.23% | 11 | 25 | 44.81% |
| NFLX261218C00760000 | 2024-06-06 3:27PM EDT | 760.00 | 138.85 | 146.05 | 155.00 | 0.00 | - | 2 | 6 | 44.57% |
| NFLX261218C00770000 | 2024-06-14 10:00AM EDT | 770.00 | 150.00 | 142.20 | 150.95 | +28.55 | +23.51% | 3 | 5 | 44.30% |
| NFLX261218C00780000 | 2024-06-14 1:55PM EDT | 780.00 | 142.20 | 139.00 | 147.00 | +10.35 | +7.85% | 10 | 28 | 44.05% |
| NFLX261218C00790000 | 2024-05-28 10:17AM EDT | 790.00 | 129.84 | 135.10 | 143.95 | 0.00 | - | 1 | 8 | 43.99% |
| NFLX261218C00800000 | 2024-06-14 11:36AM EDT | 800.00 | 140.08 | 132.25 | 140.00 | +15.58 | +12.51% | 1 | 167 | 43.71% |
| NFLX261218C00810000 | 2024-05-29 3:42PM EDT | 810.00 | 131.30 | 129.00 | 137.00 | 0.00 | - | 10 | 15 | 43.64% |
| NFLX261218C00820000 | 2024-06-06 3:03PM EDT | 820.00 | 120.60 | 125.00 | 135.00 | 0.00 | - | 4 | 20 | 43.79% |
| NFLX261218C00830000 | 2024-05-31 11:19AM EDT | 830.00 | 108.89 | 122.00 | 131.00 | 0.00 | - | 3 | 5 | 43.46% |
| NFLX261218C00840000 | 2024-06-03 3:02PM EDT | 840.00 | 106.20 | 119.05 | 127.00 | 0.00 | - | 1 | 61 | 43.11% |
| NFLX261218C00850000 | 2024-06-06 12:58PM EDT | 850.00 | 121.27 | 116.10 | 124.00 | +7.07 | +6.19% | 1 | 19 | 42.99% |
| NFLX261218C00860000 | 2024-06-14 11:54AM EDT | 860.00 | 118.25 | 113.00 | 122.00 | +45.35 | +62.21% | 1 | 57 | 43.09% |
| NFLX261218C00870000 | 2024-05-17 10:15AM EDT | 870.00 | 94.00 | 110.05 | 118.50 | 0.00 | - | 1 | 10 | 42.82% |
| NFLX261218C00880000 | 2024-05-24 9:39AM EDT | 880.00 | 99.38 | 107.05 | 116.00 | 0.00 | - | 1 | 6 | 42.77% |
| NFLX261218C00890000 | 2024-05-17 10:06AM EDT | 890.00 | 91.21 | 105.00 | 114.00 | 0.00 | - | 1 | 51 | 42.84% |
| NFLX261218C00900000 | 2024-06-05 10:24AM EDT | 900.00 | 94.23 | 102.00 | 111.00 | 0.00 | - | 3 | 20 | 42.65% |
| NFLX261218C00910000 | 2024-05-20 1:46PM EDT | 910.00 | 91.15 | 99.00 | 108.00 | 0.00 | - | 3 | 5 | 42.45% |
| NFLX261218C00920000 | 2024-06-12 12:31PM EDT | 920.00 | 92.00 | 97.00 | 106.00 | 0.00 | - | 2 | 5 | 42.48% |
| NFLX261218C00930000 | 2024-04-09 11:12AM EDT | 930.00 | 83.95 | 72.00 | 79.15 | 0.00 | - | 1 | 15 | 36.48% |
| NFLX261218C00940000 | 2024-05-23 12:10PM EDT | 940.00 | 85.34 | 92.00 | 101.00 | 0.00 | - | 13 | 8 | 42.26% |
| NFLX261218C00950000 | 2024-05-31 11:36AM EDT | 950.00 | 80.00 | 89.00 | 98.00 | 0.00 | - | 1 | 16 | 42.02% |
| NFLX261218C00960000 | 2024-04-29 2:43PM EDT | 960.00 | 50.41 | 85.10 | 93.10 | 0.00 | - | 2 | 22 | 41.30% |
| NFLX261218C00970000 | 2024-04-25 2:59PM EDT | 970.00 | 51.18 | 78.15 | 85.65 | 0.00 | - | 3 | 1 | 39.94% |
| NFLX261218C00980000 | 2024-04-29 11:40AM EDT | 980.00 | 47.94 | 80.65 | 88.65 | 0.00 | - | 1 | 4 | 41.12% |
| NFLX261218C00990000 | 2024-05-23 2:32PM EDT | 990.00 | 71.95 | 81.00 | 88.00 | 0.00 | - | 8 | 10 | 41.40% |
| NFLX261218C01000000 | 2024-06-14 9:58AM EDT | 1,000.00 | 81.99 | 78.00 | 86.95 | +10.99 | +15.48% | 5 | 43 | 41.57% |
| NFLX261218C01010000 | 2024-05-20 2:13PM EDT | 1,010.00 | 71.00 | 76.00 | 85.00 | 0.00 | - | 5 | 9 | 41.52% |
| NFLX261218C01020000 | 2024-04-24 10:09AM EDT | 1,020.00 | 44.52 | 68.15 | 75.80 | 0.00 | - | 1 | 10 | 39.64% |
| NFLX261218C01040000 | 2024-05-20 2:09PM EDT | 1,040.00 | 65.00 | 71.00 | 80.00 | 0.00 | - | 1 | 6 | 41.50% |
| NFLX261218C01050000 | 2024-06-12 1:39PM EDT | 1,050.00 | 65.40 | 69.00 | 78.00 | 0.00 | - | 4 | 5 | 41.39% |
| NFLX261218C01060000 | 2024-06-11 3:10PM EDT | 1,060.00 | 65.15 | 67.00 | 76.00 | 0.00 | - | 3 | 4 | 41.27% |
| NFLX261218C01070000 | 2024-04-19 2:07PM EDT | 1,070.00 | 38.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| NFLX261218C01080000 | 2024-05-23 2:37PM EDT | 1,080.00 | 57.40 | 63.00 | 73.00 | 0.00 | - | 10 | 11 | 41.26% |
| NFLX261218C01100000 | 2024-06-14 12:16PM EDT | 1,100.00 | 66.10 | 60.00 | 69.70 | +8.60 | +14.96% | 1 | 20 | 41.14% |
| NFLX261218C01110000 | 2024-06-07 11:39AM EDT | 1,110.00 | 63.54 | 59.00 | 67.85 | +5.54 | +9.55% | 1 | 71 | 41.02% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX261218P00050000 | 2024-04-09 12:23PM EDT | 50.00 | 0.20 | 0.00 | 0.92 | 0.00 | - | 6 | 13 | 67.92% |
| NFLX261218P00060000 | 2024-02-20 1:17PM EDT | 60.00 | 0.48 | 0.00 | 9.60 | 0.00 | - | 2 | 18 | 91.63% |
| NFLX261218P00080000 | 2024-03-28 10:14AM EDT | 80.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 15 | 18 | 79.69% |
| NFLX261218P00090000 | 2024-03-11 12:39PM EDT | 90.00 | 1.19 | 0.00 | 9.60 | 0.00 | - | 2 | 86 | 75.00% |
| NFLX261218P00100000 | 2024-05-06 12:55PM EDT | 100.00 | 1.20 | 0.00 | 9.60 | 0.00 | - | - | 10 | 70.89% |
| NFLX261218P00110000 | 2024-06-11 11:47AM EDT | 110.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 1 | 6 | 53.37% |
| NFLX261218P00130000 | 2024-06-06 10:26AM EDT | 130.00 | 1.57 | 0.00 | 9.60 | 0.00 | - | - | 3 | 60.94% |
| NFLX261218P00140000 | 2024-05-17 10:11AM EDT | 140.00 | 2.67 | 0.00 | 9.60 | 0.00 | - | 5 | 5 | 58.21% |
| NFLX261218P00150000 | 2024-01-24 12:41PM EDT | 150.00 | 4.00 | 0.11 | 10.00 | 0.00 | - | - | 1 | 56.27% |
| NFLX261218P00160000 | 2024-01-26 10:30AM EDT | 160.00 | 8.20 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 53.34% |
| NFLX261218P00170000 | 2024-02-13 4:03PM EDT | 170.00 | 5.45 | 0.00 | 7.00 | 0.00 | - | 2 | 3 | 55.38% |
| NFLX261218P00180000 | 2024-03-28 3:50PM EDT | 180.00 | 5.60 | 1.00 | 10.00 | 0.00 | - | 1 | 4 | 50.49% |
| NFLX261218P00185000 | 2024-04-19 3:14PM EDT | 185.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NFLX261218P00200000 | 2024-06-06 10:26AM EDT | 200.00 | 4.85 | 1.00 | 5.90 | 0.00 | - | 2 | 183 | 47.35% |
| NFLX261218P00210000 | 2024-04-24 12:08PM EDT | 210.00 | 7.55 | 1.00 | 10.00 | 0.00 | - | 2 | 12 | 51.39% |
| NFLX261218P00220000 | 2024-05-10 9:30AM EDT | 220.00 | 5.00 | 1.00 | 9.00 | 0.00 | - | 1 | 21 | 48.24% |
| NFLX261218P00230000 | 2024-03-20 12:58PM EDT | 230.00 | 9.25 | 5.00 | 14.00 | 0.00 | - | 1 | 11 | 52.04% |
| NFLX261218P00240000 | 2024-05-31 11:49AM EDT | 240.00 | 8.10 | 4.80 | 12.00 | 0.00 | - | 1 | 41 | 48.14% |
| NFLX261218P00250000 | 2024-06-10 12:38PM EDT | 250.00 | 8.24 | 5.70 | 13.00 | 0.00 | - | 1 | 82 | 47.42% |
| NFLX261218P00260000 | 2024-05-02 11:12AM EDT | 260.00 | 12.60 | 4.00 | 13.00 | 0.00 | - | 1 | 21 | 45.74% |
| NFLX261218P00270000 | 2024-06-14 3:14PM EDT | 270.00 | 9.50 | 5.00 | 14.00 | -2.25 | -19.15% | 1 | 19 | 45.04% |
| NFLX261218P00280000 | 2024-05-13 1:09PM EDT | 280.00 | 13.00 | 7.00 | 16.00 | 0.00 | - | 1 | 33 | 45.15% |
| NFLX261218P00290000 | 2024-04-23 10:21AM EDT | 290.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 12.50% |
| NFLX261218P00300000 | 2024-06-14 9:30AM EDT | 300.00 | 11.50 | 9.00 | 17.75 | -2.40 | -17.27% | 1 | 602 | 43.40% |
| NFLX261218P00310000 | 2024-05-29 11:29AM EDT | 310.00 | 14.50 | 10.00 | 18.80 | 0.00 | - | 1 | 38 | 42.66% |
| NFLX261218P00320000 | 2024-06-14 10:38AM EDT | 320.00 | 13.30 | 11.05 | 20.00 | -1.70 | -11.33% | 8 | 35 | 42.01% |
| NFLX261218P00330000 | 2024-05-29 11:56AM EDT | 330.00 | 16.50 | 13.10 | 21.75 | 0.00 | - | 1 | 99 | 41.69% |
| NFLX261218P00340000 | 2024-06-04 1:29PM EDT | 340.00 | 20.88 | 14.60 | 22.70 | 0.00 | - | 1 | 17 | 40.84% |
| NFLX261218P00350000 | 2024-06-03 2:15PM EDT | 350.00 | 21.80 | 15.30 | 24.75 | 0.00 | - | 1 | 46 | 40.63% |
| NFLX261218P00360000 | 2024-06-14 11:30AM EDT | 360.00 | 21.50 | 17.20 | 25.75 | -2.50 | -10.42% | 1 | 23 | 39.80% |
| NFLX261218P00370000 | 2024-05-29 12:10PM EDT | 370.00 | 23.50 | 19.15 | 27.80 | 0.00 | - | 3 | 37 | 39.52% |
| NFLX261218P00380000 | 2024-06-13 1:53PM EDT | 380.00 | 25.80 | 21.00 | 29.55 | -0.68 | -2.57% | 1 | 24 | 39.05% |
| NFLX261218P00390000 | 2024-05-21 9:43AM EDT | 390.00 | 29.95 | 23.20 | 31.55 | 0.00 | - | 2 | 20 | 38.67% |
| NFLX261218P00400000 | 2024-06-13 2:57PM EDT | 400.00 | 29.68 | 28.50 | 33.95 | 0.00 | - | 2 | 186 | 38.44% |
| NFLX261218P00410000 | 2024-06-13 3:14PM EDT | 410.00 | 32.00 | 27.30 | 35.80 | 0.00 | - | 1 | 89 | 37.93% |
| NFLX261218P00420000 | 2024-06-14 12:25PM EDT | 420.00 | 33.00 | 29.60 | 37.95 | -2.30 | -6.52% | 7 | 26 | 37.53% |
| NFLX261218P00430000 | 2024-05-21 1:36PM EDT | 430.00 | 38.76 | 32.30 | 40.60 | 0.00 | - | 1 | 16 | 37.31% |
| NFLX261218P00440000 | 2024-05-06 9:44AM EDT | 440.00 | 48.78 | 36.00 | 44.65 | 0.00 | - | 2 | 81 | 37.59% |
| NFLX261218P00450000 | 2024-06-03 3:10PM EDT | 450.00 | 36.02 | 37.10 | 45.00 | -9.28 | -20.49% | 1 | 66 | 36.40% |
| NFLX261218P00460000 | 2024-05-14 12:12PM EDT | 460.00 | 50.09 | 40.00 | 50.00 | 0.00 | - | 2 | 41 | 36.95% |
| NFLX261218P00470000 | 2024-05-20 1:56PM EDT | 470.00 | 50.90 | 42.05 | 50.90 | 0.00 | - | 1 | 19 | 35.95% |
| NFLX261218P00480000 | 2024-06-07 12:42PM EDT | 480.00 | 51.75 | 45.20 | 53.70 | 0.00 | - | 15 | 34 | 35.62% |
| NFLX261218P00490000 | 2024-06-11 3:07PM EDT | 490.00 | 53.59 | 48.00 | 55.95 | 0.00 | - | 20 | 29 | 35.08% |
| NFLX261218P00500000 | 2024-06-13 9:40AM EDT | 500.00 | 55.80 | 53.00 | 58.90 | 0.00 | - | 1 | 79 | 34.76% |
| NFLX261218P00510000 | 2024-06-14 2:29PM EDT | 510.00 | 57.02 | 54.00 | 62.90 | -3.75 | -6.17% | 1 | 34 | 34.74% |
| NFLX261218P00520000 | 2024-06-14 10:54AM EDT | 520.00 | 62.00 | 57.05 | 65.60 | -1.50 | -2.36% | 20 | 48 | 34.27% |
| NFLX261218P00530000 | 2024-06-12 1:36PM EDT | 530.00 | 68.30 | 60.15 | 68.75 | 0.00 | - | 2 | 52 | 33.92% |
| NFLX261218P00540000 | 2024-06-12 12:06PM EDT | 540.00 | 68.12 | 64.10 | 72.00 | -2.88 | -4.06% | 1 | 43 | 33.58% |
| NFLX261218P00550000 | 2024-06-14 2:29PM EDT | 550.00 | 69.58 | 67.25 | 75.85 | -6.34 | -8.35% | 2 | 78 | 33.39% |
| NFLX261218P00560000 | 2024-06-14 10:57AM EDT | 560.00 | 73.50 | 71.05 | 79.45 | -4.38 | -5.62% | 18 | 74 | 33.09% |
| NFLX261218P00570000 | 2024-06-14 11:18AM EDT | 570.00 | 78.73 | 75.00 | 82.95 | -4.73 | -5.67% | 1 | 68 | 32.75% |
| NFLX261218P00580000 | 2024-06-12 10:21AM EDT | 580.00 | 82.45 | 79.05 | 86.85 | -3.87 | -4.48% | 1 | 81 | 32.48% |
| NFLX261218P00590000 | 2024-06-14 11:39AM EDT | 590.00 | 85.46 | 83.00 | 90.60 | -4.64 | -5.15% | 19 | 84 | 32.15% |
| NFLX261218P00600000 | 2024-06-14 11:45AM EDT | 600.00 | 89.50 | 87.05 | 94.95 | -5.37 | -5.66% | 6 | 77 | 31.96% |
| NFLX261218P00610000 | 2024-06-14 9:54AM EDT | 610.00 | 95.10 | 91.05 | 99.80 | -3.72 | -3.76% | 11 | 15 | 31.86% |
| NFLX261218P00620000 | 2024-06-14 11:39AM EDT | 620.00 | 97.76 | 95.00 | 104.00 | -7.48 | -7.11% | 7 | 18 | 31.57% |
| NFLX261218P00630000 | 2024-06-14 11:45AM EDT | 630.00 | 102.20 | 100.00 | 108.00 | -6.64 | -6.10% | 4 | 5 | 31.21% |
| NFLX261218P00640000 | 2024-06-06 10:59AM EDT | 640.00 | 111.33 | 104.00 | 112.90 | 0.00 | - | 1 | 1 | 31.04% |
| NFLX261218P00650000 | 2024-06-12 9:35AM EDT | 650.00 | 116.12 | 109.00 | 117.95 | 0.00 | - | 1 | 4 | 30.89% |
| NFLX261218P00660000 | 2024-06-14 11:43AM EDT | 660.00 | 116.27 | 114.00 | 121.95 | -8.25 | -6.63% | 3 | 12 | 30.45% |
| NFLX261218P00670000 | 2024-06-14 11:43AM EDT | 670.00 | 120.78 | 118.00 | 126.90 | -4.66 | -3.71% | 2 | 54 | 30.22% |
| NFLX261218P00680000 | 2024-06-14 1:33PM EDT | 680.00 | 124.44 | 123.00 | 132.00 | -9.56 | -7.13% | 17 | 60 | 30.00% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 690.00 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 35.76% |
| NFLX261218P00700000 | 2024-06-14 1:34PM EDT | 700.00 | 136.25 | 134.00 | 143.00 | -6.85 | -4.79% | 5 | 11 | 29.67% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 710.00 | 189.98 | 157.00 | 165.90 | 0.00 | - | 1 | 1 | 33.62% |
| NFLX261218P00720000 | 2024-06-13 1:18PM EDT | 720.00 | 154.30 | 144.05 | 153.00 | 0.00 | - | 4 | 7 | 29.01% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 740.00 | 191.80 | 180.00 | 188.00 | 0.00 | - | 1 | 1 | 34.16% |
| NFLX261218P00750000 | 2024-05-28 2:32PM EDT | 750.00 | 165.25 | 161.10 | 170.00 | -8.75 | -5.03% | 1 | 1 | 28.30% |
| NFLX261218P00770000 | 2024-05-01 3:59PM EDT | 770.00 | 236.99 | 183.00 | 193.00 | 0.00 | - | - | 1 | 30.46% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 800.00 | 267.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218P00820000 | 2024-05-06 10:17AM EDT | 820.00 | 253.94 | 212.00 | 220.95 | 0.00 | - | 2 | 2 | 28.47% |
| NFLX261218P00850000 | 2024-05-08 1:22PM EDT | 850.00 | 258.76 | 238.20 | 246.95 | 0.00 | - | - | 2 | 29.24% |
| NFLX261218P00900000 | 2024-05-21 3:54PM EDT | 900.00 | 274.21 | 260.00 | 269.00 | 0.00 | - | - | 1 | 24.59% |
| NFLX261218P00910000 | 2024-04-30 11:11AM EDT | 910.00 | 357.00 | 278.00 | 288.00 | 0.00 | - | 1 | 3 | 27.51% |
| NFLX261218P00920000 | 2024-05-02 2:01PM EDT | 920.00 | 357.40 | 291.00 | 300.00 | 0.00 | - | - | 2 | 28.51% |
| NFLX261218P00930000 | 2024-05-07 10:57AM EDT | 930.00 | 334.50 | 295.00 | 304.00 | 0.00 | - | 1 | 2 | 27.36% |
| NFLX261218P01000000 | 2024-04-19 10:13AM EDT | 1,000.00 | 428.15 | 376.00 | 386.00 | 0.00 | - | 3 | 0 | 33.61% |
| NFLX261218P01100000 | 2024-04-15 11:06AM EDT | 1,100.00 | 479.96 | 476.00 | 485.00 | 0.00 | - | - | 9 | 37.13% |
