La bourse ferme dans 4 h 15 min

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
690,47-16,44 (-2,33 %)
À la clôture : 04:00PM EDT
700,54 +10,07 (+1,46 %)
Avant Bourse : 07:15AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier coursOffreVenteVariation% de variationVolumePosition ouverteVolatilité implicite
NFLX240920C000050002024-09-16 2:15PM EDT5.00693.440.000.000.00-351,3530.00%
NFLX240920C000100002024-08-07 3:58PM EDT10.00601.70653.45658.500.00-6810.00%
NFLX240920C000150002024-08-19 3:42PM EDT15.00670.39672.25679.500.00-2772,204.69%
NFLX240920C000200002024-08-29 11:48AM EDT20.00677.770.000.000.00-210.00%
NFLX240920C000250002024-08-15 1:22PM EDT25.00635.59670.80673.800.00-333,176.56%
NFLX240920C000300002024-07-08 10:54AM EDT30.00658.72596.60599.000.00-210.00%
NFLX240920C000350002024-07-01 2:14PM EDT35.00637.98592.65595.400.00--10.00%
NFLX240920C000400002024-07-05 3:01PM EDT40.00652.32572.90575.900.00-210.00%
NFLX240920C000450002024-08-19 3:42PM EDT45.00640.51642.30649.500.00-201,517.19%
NFLX240920C000550002024-07-23 2:58PM EDT55.00588.14633.40636.400.00--11,546.88%
NFLX240920C000650002024-09-09 10:58AM EDT65.00609.150.000.000.00--10.00%
NFLX240920C001000002024-09-06 10:49AM EDT100.00563.350.000.000.00-200.00%
NFLX240920C001800002024-04-22 9:40AM EDT180.00374.00462.85469.450.00-120.00%
NFLX240920C001850002024-08-30 11:31AM EDT185.00506.900.000.000.00-120.00%
NFLX240920C001900002023-10-26 3:01PM EDT190.00231.21297.20302.750.00--00.00%
NFLX240920C002000002024-09-13 9:50AM EDT200.00487.630.000.000.00-1140.00%
NFLX240920C002100002023-12-14 2:59PM EDT210.00265.90288.85293.200.00-210.00%
NFLX240920C002200002024-09-11 3:58PM EDT220.00462.260.000.000.00-100.00%
NFLX240920C002300002024-07-12 3:07PM EDT230.00425.15404.40407.050.00-1390.00%
NFLX240920C002400002024-09-11 3:55PM EDT240.00441.910.000.000.00-950.00%
NFLX240920C002500002024-08-30 2:50PM EDT250.00446.950.000.000.00-1410.00%
NFLX240920C002600002024-01-24 1:17PM EDT260.00303.15328.00334.850.00--30.00%
NFLX240920C002700002024-04-26 9:48AM EDT270.00293.00380.85383.000.00-280.00%
NFLX240920C002800002024-09-06 10:59AM EDT280.00387.030.000.000.00-700.00%
NFLX240920C002900002024-08-09 3:53PM EDT290.00345.85374.05379.100.00-140990.00%
NFLX240920C003000002024-09-12 10:15AM EDT300.00391.490.000.000.00-100.00%
NFLX240920C003100002024-09-18 10:34AM EDT310.00388.460.000.000.00-400.00%
NFLX240920C003200002024-08-16 1:39PM EDT320.00361.00376.15379.100.00-362698.49%
NFLX240920C003300002024-09-18 9:34AM EDT330.00371.700.000.000.00-2250.00%
NFLX240920C003400002024-09-17 12:42PM EDT340.00360.380.000.000.00-41620.00%
NFLX240920C003450002024-09-18 2:06PM EDT345.00352.890.000.000.00-100.00%
NFLX240920C003500002024-09-13 9:33AM EDT350.00332.810.000.000.00-100.00%
NFLX240920C003600002024-09-16 1:07PM EDT360.00334.180.000.000.00-100.00%
NFLX240920C003650002024-08-09 3:53PM EDT365.00271.45299.20304.250.00--10.00%
NFLX240920C003700002024-09-11 3:44PM EDT370.00312.610.000.000.00-600.00%
NFLX240920C003750002024-08-16 10:13AM EDT375.00298.98321.20324.150.00-11574.24%
NFLX240920C003800002024-08-26 12:16PM EDT380.00308.530.000.000.00-200.00%
NFLX240920C003850002024-09-09 11:19AM EDT385.00288.340.000.000.00-100.00%
NFLX240920C003900002024-09-13 3:06PM EDT390.00306.670.000.000.00-100.00%
NFLX240920C003950002024-09-18 2:46PM EDT395.00300.250.000.000.00-100.00%
NFLX240920C004000002024-09-18 2:31PM EDT400.00296.670.000.000.00-100.00%
NFLX240920C004050002024-09-18 2:24PM EDT405.00290.910.000.000.00-100.00%
NFLX240920C004100002024-09-12 12:08PM EDT410.00274.360.000.000.00-200.00%
NFLX240920C004150002024-09-18 3:33PM EDT415.00279.570.000.000.00-200.00%
NFLX240920C004200002024-09-13 12:02PM EDT420.00275.650.000.000.00-300.00%
NFLX240920C004250002024-09-16 12:57PM EDT425.00269.520.000.000.00-400.00%
NFLX240920C004300002024-09-16 1:57PM EDT430.00266.800.000.000.00-900.00%
NFLX240920C004350002024-09-17 10:45AM EDT435.00270.250.000.000.00-100.00%
NFLX240920C004400002024-09-17 10:20AM EDT440.00261.900.000.000.00-300.00%
NFLX240920C004450002024-09-18 11:45AM EDT445.00247.810.000.000.00-1100.00%
NFLX240920C004500002024-09-09 1:12PM EDT450.00229.800.000.000.00-200.00%
NFLX240920C004550002024-09-12 11:42AM EDT455.00230.950.000.000.00-500.00%
NFLX240920C004600002024-09-17 11:20AM EDT460.00244.760.000.000.00-200.00%
NFLX240920C004650002024-09-16 12:59PM EDT465.00229.550.000.000.00-9210.00%
NFLX240920C004700002024-09-12 10:17AM EDT470.00220.000.000.000.00-301510.00%
NFLX240920C004750002024-09-10 3:31PM EDT475.00201.820.000.000.00-400.00%
NFLX240920C004800002024-09-18 12:03PM EDT480.00210.000.000.000.00-11700.00%
NFLX240920C004850002024-09-18 12:18PM EDT485.00207.770.000.000.00-100.00%
NFLX240920C004900002024-09-13 3:55PM EDT490.00207.890.000.000.00-15080.00%
NFLX240920C004950002024-09-17 12:02PM EDT495.00210.110.000.000.00-100.00%
NFLX240920C005000002024-09-18 3:43PM EDT500.00193.040.000.000.00-2800.00%
NFLX240920C005050002024-09-18 10:48AM EDT505.00194.400.000.000.00-1230.00%
NFLX240920C005100002024-09-18 11:24AM EDT510.00186.380.000.000.00-500.00%
NFLX240920C005150002024-09-18 1:34PM EDT515.00180.380.000.000.00-2360.00%
NFLX240920C005200002024-09-16 11:50AM EDT520.00172.300.000.000.00-12810.00%
NFLX240920C005250002024-09-18 1:49PM EDT525.00170.450.000.000.00-6760.00%
NFLX240920C005300002024-09-17 11:13AM EDT530.00174.530.000.000.00-300.00%
NFLX240920C005350002024-09-13 3:31PM EDT535.00161.900.000.000.00-2250.00%
NFLX240920C005400002024-09-17 9:50AM EDT540.00162.560.000.000.00-26640.00%
NFLX240920C005450002024-09-18 9:30AM EDT545.00161.910.000.000.00-1330.00%
NFLX240920C005500002024-09-18 3:51PM EDT550.00142.150.000.000.00-200.00%
NFLX240920C005550002024-09-18 10:02AM EDT555.00143.750.000.000.00-100.00%
NFLX240920C005600002024-09-18 3:52PM EDT560.00129.850.000.000.00-102760.00%
NFLX240920C005650002024-08-23 9:30AM EDT565.00132.410.000.000.00-11870.00%
NFLX240920C005700002024-09-18 9:48AM EDT570.00126.980.000.000.00-200.00%
NFLX240920C005750002024-09-18 12:55PM EDT575.00118.950.000.000.00-400.00%
NFLX240920C005800002024-09-18 3:52PM EDT580.00109.860.000.000.00-1000.00%
NFLX240920C005850002024-09-18 10:46AM EDT585.00113.350.000.000.00-300.00%
NFLX240920C005900002024-09-18 11:27AM EDT590.00105.600.000.000.00-52770.00%
NFLX240920C005950002024-09-12 9:34AM EDT595.0094.400.000.000.00-1550.00%
NFLX240920C006000002024-09-18 3:57PM EDT600.0091.500.000.000.00-112,3250.00%
NFLX240920C006050002024-09-17 10:11AM EDT605.0098.440.000.000.00-971480.00%
NFLX240920C006100002024-09-18 2:57PM EDT610.0087.070.000.000.00-23960.00%
NFLX240920C006150002024-09-18 12:26PM EDT615.0078.080.000.000.00-11730.00%
NFLX240920C006200002024-09-18 1:23PM EDT620.0074.380.000.000.00-37620.00%
NFLX240920C006250002024-09-18 2:15PM EDT625.0069.500.000.000.00-900.00%
NFLX240920C006300002024-09-18 10:57AM EDT630.0068.720.000.000.00-500.00%
NFLX240920C006350002024-09-18 11:38AM EDT635.0059.150.000.000.00-302530.00%
NFLX240920C006400002024-09-18 3:30PM EDT640.0054.500.000.000.00-782,4320.00%
NFLX240920C006450002024-09-18 3:05PM EDT645.0046.000.000.000.00-11300.00%
NFLX240920C006500002024-09-18 3:57PM EDT650.0041.200.000.000.00-13900.00%
NFLX240920C006525002024-09-18 3:56PM EDT652.5039.770.000.000.00-500.00%
NFLX240920C006550002024-09-18 3:38PM EDT655.0038.820.000.000.00-122560.00%
NFLX240920C006600002024-09-18 3:42PM EDT660.0033.100.000.000.00-548720.00%
NFLX240920C006650002024-09-18 3:38PM EDT665.0028.530.000.000.00-1900.00%
NFLX240920C006675002024-09-17 12:22PM EDT667.5034.050.000.000.00-300.00%
NFLX240920C006700002024-09-18 3:49PM EDT670.0020.570.000.000.00-5500.00%
NFLX240920C006725002024-09-18 3:25PM EDT672.5023.100.000.000.00-7570.00%
NFLX240920C006750002024-09-18 3:59PM EDT675.0017.750.000.000.00-2700.00%
NFLX240920C006775002024-09-18 2:51PM EDT677.5020.000.000.000.00-6580.00%
NFLX240920C006800002024-09-18 3:55PM EDT680.0014.500.000.000.00-1101,6680.00%
NFLX240920C006825002024-09-18 3:53PM EDT682.5011.930.000.000.00-5300.00%
NFLX240920C006850002024-09-18 3:59PM EDT685.009.950.000.000.00-941,0770.00%
NFLX240920C006875002024-09-18 3:57PM EDT687.508.370.000.000.00-1081760.00%
NFLX240920C006900002024-09-18 3:59PM EDT690.006.900.000.000.00-1,06600.00%
NFLX240920C006950002024-09-18 3:59PM EDT695.004.650.000.000.00-1,6879641.56%
NFLX240920C007000002024-09-18 3:59PM EDT700.002.900.000.000.00-6,38703.13%
NFLX240920C007050002024-09-18 3:59PM EDT705.001.660.000.000.00-3,9192,2806.25%
NFLX240920C007100002024-09-18 3:59PM EDT710.001.000.000.000.00-4,25906.25%
NFLX240920C007150002024-09-18 3:59PM EDT715.000.600.000.000.00-3,1831,73712.50%
NFLX240920C007200002024-09-18 3:59PM EDT720.000.370.000.000.00-6,216012.50%
NFLX240920C007250002024-09-18 3:59PM EDT725.000.230.000.000.00-1,633012.50%
NFLX240920C007300002024-09-18 3:59PM EDT730.000.160.000.000.00-1,5671,66512.50%
NFLX240920C007350002024-09-18 3:59PM EDT735.000.100.000.000.00-1,3531,82812.50%
NFLX240920C007400002024-09-18 3:55PM EDT740.000.130.000.000.00-6631,34525.00%
NFLX240920C007450002024-09-18 3:48PM EDT745.000.050.000.000.00-371025.00%
NFLX240920C007500002024-09-18 3:50PM EDT750.000.090.000.000.00-378025.00%
NFLX240920C007550002024-09-18 3:57PM EDT755.000.050.000.000.00-94025.00%
NFLX240920C007600002024-09-18 3:57PM EDT760.000.030.000.000.00-3781125.00%
NFLX240920C007650002024-09-17 2:50PM EDT765.000.070.000.000.00-1128825.00%
NFLX240920C007700002024-09-18 3:59PM EDT770.000.030.000.000.00-139025.00%
NFLX240920C007750002024-09-18 12:57PM EDT775.000.030.000.000.00-1026825.00%
NFLX240920C007800002024-09-18 12:57PM EDT780.000.030.000.000.00-20025.00%
NFLX240920C007850002024-09-18 3:00PM EDT785.000.010.000.000.00-7025.00%
NFLX240920C007900002024-09-18 10:11AM EDT790.000.030.000.000.00-1050.00%
NFLX240920C007950002024-09-13 3:41PM EDT795.000.020.000.000.00-2050.00%
NFLX240920C008000002024-09-18 2:38PM EDT800.000.020.000.000.00-291,70350.00%
NFLX240920C008050002024-09-17 10:58AM EDT805.000.020.000.000.00-435650.00%
NFLX240920C008100002024-09-16 1:50PM EDT810.000.280.000.000.00-143950.00%
NFLX240920C008150002024-09-16 2:08PM EDT815.000.020.000.000.00-16150.00%
NFLX240920C008200002024-09-06 2:04PM EDT820.000.050.000.000.00-1050.00%
NFLX240920C008250002024-09-17 1:18PM EDT825.000.020.000.000.00-6050.00%
NFLX240920C008300002024-09-12 3:33PM EDT830.000.050.000.000.00-2017450.00%
NFLX240920C008350002024-08-27 12:10PM EDT835.000.170.000.000.00-15150.00%
NFLX240920C008400002024-09-03 9:41AM EDT840.000.120.000.000.00-411050.00%
NFLX240920C008450002024-08-19 1:44PM EDT845.000.160.001.670.00-26141.89%
NFLX240920C008500002024-09-17 11:12AM EDT850.000.020.000.000.00-430450.00%
NFLX240920C008550002024-09-10 11:39AM EDT855.000.020.000.000.00-2050.00%
NFLX240920C008600002024-08-22 9:44AM EDT860.000.250.000.000.00-1050.00%
NFLX240920C008650002024-09-06 11:38AM EDT865.000.020.000.000.00-14550.00%
NFLX240920C008700002024-09-18 9:30AM EDT870.000.010.000.000.00-214950.00%
NFLX240920C008750002024-08-26 3:54PM EDT875.000.040.000.000.00-51350.00%
NFLX240920C008800002024-09-18 2:06PM EDT880.000.010.000.000.00-6247150.00%
NFLX240920C008850002024-08-27 12:11PM EDT885.000.010.000.000.00-1050.00%
NFLX240920C008900002024-09-16 2:09PM EDT890.000.010.000.000.00-321850.00%
NFLX240920C008950002024-08-28 1:34PM EDT895.000.020.000.000.00-12750.00%
NFLX240920C009000002024-09-17 9:40AM EDT900.000.010.000.000.00-4050.00%
NFLX240920C009050002024-09-18 9:37AM EDT905.000.010.000.000.00-23050.00%
NFLX240920C009100002024-09-17 11:54AM EDT910.000.020.000.000.00-102850.00%
NFLX240920C009150002024-09-17 12:15PM EDT915.000.010.000.000.00-11150.00%
NFLX240920C009200002024-09-17 2:11PM EDT920.000.010.000.000.00-102050.00%
NFLX240920C009250002024-09-17 12:06PM EDT925.000.010.000.000.00-1050.00%
NFLX240920C009300002024-07-31 10:13AM EDT930.000.160.000.560.00-425168.36%
NFLX240920C009400002024-09-03 2:02PM EDT940.000.260.000.000.00-212450.00%
NFLX240920C009500002024-09-16 10:29AM EDT950.000.010.000.000.00-204850.00%
NFLX240920C009550002024-07-18 10:12AM EDT955.000.500.030.520.00-13180.86%
NFLX240920C009600002024-08-06 11:06AM EDT960.000.050.000.500.00-122181.25%
NFLX240920C009700002024-09-10 9:40AM EDT970.000.020.000.000.00-52750.00%
NFLX240920C009750002024-08-29 9:49AM EDT975.000.030.000.000.00-1050.00%
NFLX240920C009800002024-09-12 11:40AM EDT980.000.010.000.000.00-27650.00%
NFLX240920C009850002024-09-12 2:59PM EDT985.000.010.000.000.00-93350.00%
NFLX240920C009900002024-09-16 10:15AM EDT990.000.010.000.000.00-2050.00%
NFLX240920C009950002024-09-16 10:15AM EDT995.000.010.000.000.00-2050.00%
NFLX240920C010000002024-09-16 10:15AM EDT1,000.000.010.000.000.00-2050.00%
NFLX240920C010100002024-08-20 9:58AM EDT1,010.000.060.000.000.00-14650.00%
NFLX240920C010200002024-06-18 9:53AM EDT1,020.000.880.121.500.00-15243.36%
NFLX240920C010300002024-08-13 10:35AM EDT1,030.000.020.000.450.00-24211.72%
NFLX240920C010400002024-09-06 3:12PM EDT1,040.000.010.000.000.00-1050.00%
NFLX240920C010500002024-09-12 11:00AM EDT1,050.000.010.000.000.00-1050.00%
NFLX240920C010600002024-09-11 11:08AM EDT1,060.000.010.000.000.00-22050.00%
NFLX240920C010700002024-09-12 10:48AM EDT1,070.000.010.000.000.00-101550.00%
NFLX240920C010800002024-09-06 3:13PM EDT1,080.000.010.000.000.00-25850.00%
NFLX240920C010900002024-09-09 3:31PM EDT1,090.000.010.000.000.00-7050.00%
NFLX240920C011000002024-09-17 12:28PM EDT1,100.000.010.000.000.00-10050.00%
NFLX240920C011100002024-09-18 11:26AM EDT1,110.000.010.000.000.00-8050.00%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier coursOffreVenteVariation% de variationVolumePosition ouverteVolatilité implicite
NFLX240920P000300002024-08-15 2:00PM EDT30.000.010.000.010.00-10111,175.00%
NFLX240920P000350002024-08-13 9:31AM EDT35.000.010.000.000.00-14250.00%
NFLX240920P000700002024-05-03 3:16PM EDT70.000.010.001.100.00-41621,297.66%
NFLX240920P000750002024-07-15 12:08PM EDT75.000.030.000.030.00-263893.75%
NFLX240920P000800002024-06-12 11:03AM EDT80.000.010.000.480.00--201,107.81%
NFLX240920P000850002024-06-12 11:03AM EDT85.000.010.000.480.00--201,075.78%
NFLX240920P000900002024-04-08 12:14PM EDT90.000.020.000.410.00--101,028.91%
NFLX240920P001000002024-09-09 10:08AM EDT100.000.010.000.000.00-1031350.00%
NFLX240920P001050002024-04-19 11:35AM EDT105.000.080.000.660.00-1191,000.78%
NFLX240920P001150002024-01-24 10:35AM EDT115.000.030.000.140.00-11815.63%
NFLX240920P001250002024-05-10 9:30AM EDT125.000.020.000.580.00-3034894.92%
NFLX240920P001350002024-08-09 12:02PM EDT135.000.020.000.500.00--3841.41%
NFLX240920P001400002024-04-25 9:30AM EDT140.000.830.000.420.00-45807.81%
NFLX240920P001450002024-01-23 11:20AM EDT145.000.250.000.170.00-22723.44%
NFLX240920P001500002024-08-21 11:26AM EDT150.000.010.000.000.00-12750.00%
NFLX240920P001650002024-07-19 9:30AM EDT165.000.750.000.500.00-13739.84%
NFLX240920P001800002024-08-16 11:31AM EDT180.000.010.000.530.00-195700.00%
NFLX240920P001850002024-08-06 1:21PM EDT185.000.010.000.500.00-10202682.03%
NFLX240920P001900002024-08-28 11:34AM EDT190.000.050.000.000.00-125750.00%
NFLX240920P001950002024-07-17 12:53PM EDT195.000.190.000.500.00-315655.47%
NFLX240920P002000002024-09-09 9:57AM EDT200.000.020.000.000.00-158850.00%
NFLX240920P002100002024-09-17 12:50PM EDT210.000.010.000.000.00-129050.00%
NFLX240920P002200002024-09-13 1:52PM EDT220.000.010.000.000.00-132750.00%
NFLX240920P002300002024-07-31 12:52PM EDT230.000.560.000.500.00-159573.44%
NFLX240920P002400002024-09-11 3:55PM EDT240.000.270.000.000.00-910350.00%
NFLX240920P002500002024-08-22 2:38PM EDT250.000.030.000.000.00-129150.00%
NFLX240920P002600002024-08-12 9:30AM EDT260.000.050.000.050.00-18109414.06%
NFLX240920P002700002024-08-09 3:52PM EDT270.000.050.000.050.00-8383398.44%
NFLX240920P002800002024-09-06 1:52PM EDT280.000.030.000.000.00-143550.00%
NFLX240920P002900002024-08-22 9:46AM EDT290.000.020.000.000.00-622750.00%
NFLX240920P003000002024-09-17 12:49PM EDT300.000.010.000.000.00-170050.00%
NFLX240920P003100002024-09-17 12:50PM EDT310.000.010.000.000.00-122250.00%
NFLX240920P003200002024-09-05 9:30AM EDT320.000.030.000.000.00-2458650.00%
NFLX240920P003300002024-09-10 11:06AM EDT330.000.010.000.000.00-129550.00%
NFLX240920P003400002024-09-09 3:30PM EDT340.000.010.000.000.00-142150.00%
NFLX240920P003450002024-09-04 11:04AM EDT345.000.020.000.000.00-1550.00%
NFLX240920P003500002024-09-17 12:49PM EDT350.000.010.000.000.00-11,73250.00%
NFLX240920P003550002024-09-04 12:46PM EDT355.000.010.000.000.00-66150.00%
NFLX240920P003600002024-08-19 9:30AM EDT360.000.090.000.000.00-131150.00%
NFLX240920P003650002024-07-16 10:22AM EDT365.000.520.000.580.00-15349.61%
NFLX240920P003700002024-09-17 11:12AM EDT370.000.010.000.000.00-531050.00%
NFLX240920P003750002024-09-09 3:32PM EDT375.000.010.000.000.00-6950.00%
NFLX240920P003800002024-09-11 2:56PM EDT380.000.010.000.000.00-5267100.00%
NFLX240920P003850002024-09-17 11:55AM EDT385.000.010.000.000.00-15350.00%
NFLX240920P003900002024-09-13 2:26PM EDT390.000.010.000.000.00-144650.00%
NFLX240920P003950002024-09-16 9:51AM EDT395.000.010.000.000.00-106950.00%
NFLX240920P004000002024-09-16 9:52AM EDT400.000.010.000.000.00-1191850.00%
NFLX240920P004050002024-09-16 10:38AM EDT405.000.010.000.000.00-40746050.00%
NFLX240920P004100002024-09-16 10:08AM EDT410.000.010.000.000.00-10645250.00%
NFLX240920P004150002024-09-16 10:15AM EDT415.000.010.000.000.00-1936850.00%
NFLX240920P004200002024-09-16 10:15AM EDT420.000.010.000.000.00-242750.00%
NFLX240920P004250002024-08-29 11:43AM EDT425.000.060.000.000.00-311050.00%
NFLX240920P004300002024-09-16 11:57AM EDT430.000.210.000.000.00-2040550.00%
NFLX240920P004350002024-09-13 3:45PM EDT435.000.010.000.000.00-137550.00%
NFLX240920P004400002024-09-18 12:00PM EDT440.000.010.000.000.00-36148650.00%
NFLX240920P004450002024-09-18 10:48AM EDT445.000.010.000.000.00-45056350.00%
NFLX240920P004500002024-09-18 11:17AM EDT450.000.010.000.000.00-1981,68350.00%
NFLX240920P004550002024-09-17 10:07AM EDT455.000.010.000.000.00-6018950.00%
NFLX240920P004600002024-09-17 10:13AM EDT460.000.010.000.000.00-2674050.00%
NFLX240920P004650002024-09-17 10:13AM EDT465.000.010.000.000.00-20059950.00%
NFLX240920P004700002024-09-12 12:45PM EDT470.000.040.000.000.00-448950.00%
NFLX240920P004750002024-09-13 9:58AM EDT475.000.150.000.000.00-215950.00%
NFLX240920P004800002024-09-13 9:56AM EDT480.000.090.000.000.00-233250.00%
NFLX240920P004850002024-09-16 10:51AM EDT485.000.030.000.000.00-112050.00%
NFLX240920P004900002024-09-18 2:50PM EDT490.000.010.000.000.00-1834950.00%
NFLX240920P004950002024-09-17 2:00PM EDT495.000.010.000.000.00-230950.00%
NFLX240920P005000002024-09-18 12:19PM EDT500.000.010.000.000.00-563,18350.00%
NFLX240920P005050002024-09-17 12:42PM EDT505.000.020.000.000.00-177050.00%
NFLX240920P005100002024-09-10 12:46PM EDT510.000.140.000.000.00-179550.00%
NFLX240920P005150002024-09-18 3:33PM EDT515.000.010.000.000.00-527750.00%
NFLX240920P005200002024-09-17 2:22PM EDT520.000.020.000.000.00-11,25750.00%
NFLX240920P005250002024-09-17 2:00PM EDT525.000.010.000.000.00-183150.00%
NFLX240920P005300002024-09-18 3:33PM EDT530.000.010.000.000.00-154550.00%
NFLX240920P005350002024-09-16 9:47AM EDT535.000.270.000.000.00-331850.00%
NFLX240920P005400002024-09-18 2:23PM EDT540.000.010.000.000.00-1,2052,13550.00%
NFLX240920P005450002024-09-18 3:59PM EDT545.000.020.000.000.00-17253450.00%
NFLX240920P005500002024-09-16 3:22PM EDT550.000.040.000.000.00-691,85750.00%
NFLX240920P005550002024-09-18 12:03PM EDT555.000.130.000.000.00-147750.00%
NFLX240920P005600002024-09-18 3:47PM EDT560.000.040.000.000.00-679850.00%
NFLX240920P005650002024-09-18 3:47PM EDT565.000.050.000.000.00-454750.00%
NFLX240920P005700002024-09-18 3:17PM EDT570.000.050.000.000.00-421,24650.00%
NFLX240920P005750002024-09-18 2:47PM EDT575.000.040.000.000.00-1144750.00%
NFLX240920P005800002024-09-18 3:56PM EDT580.000.050.000.000.00-1521,25350.00%
NFLX240920P005850002024-09-16 3:01PM EDT585.000.060.000.000.00-4034850.00%
NFLX240920P005900002024-09-18 3:01PM EDT590.000.050.000.000.00-1391,27250.00%
NFLX240920P005950002024-09-18 2:59PM EDT595.000.060.000.000.00-1781,16350.00%
NFLX240920P006000002024-09-18 3:56PM EDT600.000.050.000.000.00-1452,29050.00%
NFLX240920P006050002024-09-18 2:41PM EDT605.000.080.000.000.00-555125.00%
NFLX240920P006100002024-09-18 2:13PM EDT610.000.130.000.000.00-492725.00%
NFLX240920P006150002024-09-18 2:23PM EDT615.000.080.000.000.00-1436825.00%
NFLX240920P006200002024-09-18 3:55PM EDT620.000.170.000.000.00-1761,43025.00%
NFLX240920P006250002024-09-18 3:26PM EDT625.000.120.000.000.00-5477625.00%
NFLX240920P006300002024-09-18 3:53PM EDT630.000.150.000.000.00-1262,23825.00%
NFLX240920P006350002024-09-18 3:57PM EDT635.000.180.000.000.00-4366525.00%
NFLX240920P006400002024-09-18 3:58PM EDT640.000.230.000.000.00-1331,73725.00%
NFLX240920P006450002024-09-18 3:34PM EDT645.000.260.000.000.00-12692825.00%
NFLX240920P006500002024-09-18 3:56PM EDT650.000.330.000.000.00-3121,79512.50%
NFLX240920P006525002024-09-18 3:50PM EDT652.500.430.000.000.00-2945212.50%
NFLX240920P006550002024-09-18 3:58PM EDT655.000.410.000.000.00-27482012.50%
NFLX240920P006600002024-09-18 3:57PM EDT660.000.640.000.000.00-6971,34412.50%
NFLX240920P006650002024-09-18 3:59PM EDT665.000.820.000.000.00-5511,19412.50%
NFLX240920P006675002024-09-18 3:48PM EDT667.501.250.000.000.00-21547212.50%
NFLX240920P006700002024-09-18 3:59PM EDT670.001.170.000.000.00-6481,25312.50%
NFLX240920P006725002024-09-18 3:59PM EDT672.501.580.000.000.00-2724396.25%
NFLX240920P006750002024-09-18 3:59PM EDT675.001.860.000.000.00-9591,7856.25%
NFLX240920P006775002024-09-18 3:59PM EDT677.502.380.000.000.00-3394956.25%
NFLX240920P006800002024-09-18 3:59PM EDT680.002.850.000.000.00-1,5531,7416.25%
NFLX240920P006825002024-09-18 3:59PM EDT682.503.400.000.000.00-4073163.13%
NFLX240920P006850002024-09-18 3:59PM EDT685.004.300.000.000.00-8479963.13%
NFLX240920P006875002024-09-18 3:58PM EDT687.505.000.000.000.00-5035541.56%
NFLX240920P006900002024-09-18 3:59PM EDT690.006.200.000.000.00-1,9381,1610.39%
NFLX240920P006950002024-09-18 3:58PM EDT695.008.590.000.000.00-1,0549460.00%
NFLX240920P007000002024-09-18 3:57PM EDT700.0012.360.000.000.00-6911,0060.00%
NFLX240920P007050002024-09-18 3:50PM EDT705.0018.000.000.000.00-2522250.00%
NFLX240920P007100002024-09-18 3:49PM EDT710.0021.940.000.000.00-762840.00%
NFLX240920P007150002024-09-18 2:47PM EDT715.0022.000.000.000.00-132400.00%
NFLX240920P007200002024-09-18 3:22PM EDT720.0028.980.000.000.00-152580.00%
NFLX240920P007250002024-09-18 1:15PM EDT725.0030.780.000.000.00-81880.00%
NFLX240920P007300002024-09-18 2:12PM EDT730.0037.500.000.000.00-9210.00%
NFLX240920P007350002024-09-17 1:42PM EDT735.0033.600.000.000.00-1410.00%
NFLX240920P007400002024-09-17 1:41PM EDT740.0038.200.000.000.00-500.00%
NFLX240920P007450002024-09-06 9:30AM EDT745.0062.830.000.000.00-100.00%
NFLX240920P007500002024-09-06 3:58PM EDT750.0084.140.000.000.00-100.00%
NFLX240920P007550002024-07-18 2:44PM EDT755.00116.9080.4082.700.00-440195.01%
NFLX240920P007600002024-08-29 10:50AM EDT760.0064.730.000.000.00-3000.00%
NFLX240920P007650002024-07-18 3:59PM EDT765.00127.0089.4092.550.00-60205.29%
NFLX240920P007700002024-09-17 9:52AM EDT770.0069.200.000.000.00-200.00%
NFLX240920P007750002024-07-22 10:06AM EDT775.00129.5379.5081.750.00-800.00%
NFLX240920P007800002024-08-21 12:35PM EDT780.0081.180.000.000.00-1200.00%
NFLX240920P007850002024-08-20 1:24PM EDT785.0089.600.000.000.00-100.00%
NFLX240920P007900002024-01-24 11:18AM EDT790.00236.17204.25209.450.00-20703.93%
NFLX240920P007950002024-08-20 1:24PM EDT795.0099.550.000.000.00-100.00%
NFLX240920P008000002024-09-18 3:48PM EDT800.00110.120.000.000.00-1050.00%
NFLX240920P008050002024-09-18 3:48PM EDT805.00115.140.000.000.00-500.00%
NFLX240920P008100002024-09-06 3:49PM EDT810.00141.440.000.000.00-100.00%
NFLX240920P008150002024-08-30 10:20AM EDT815.00120.200.000.000.00-100.00%
NFLX240920P008200002024-07-24 3:55PM EDT820.00184.40131.90135.100.00-10172.68%
NFLX240920P008250002024-07-12 1:26PM EDT825.00175.03189.75192.050.00--0499.73%
NFLX240920P008300002024-07-19 3:49PM EDT830.00199.78155.10157.550.00-10284.91%
NFLX240920P008350002024-08-23 12:48PM EDT835.00154.800.000.000.00-100.00%
NFLX240920P008400002024-07-19 3:56PM EDT840.00207.17165.25167.550.00-70296.06%
NFLX240920P008450002024-07-19 3:49PM EDT845.00214.77170.10172.550.00-10300.78%
NFLX240920P008500002024-08-02 3:11PM EDT850.00237.24146.95150.150.00-400.00%
NFLX240920P008550002024-07-19 3:56PM EDT855.00222.25180.15182.450.00-20310.86%
NFLX240920P008600002024-07-19 3:57PM EDT860.00227.19185.10187.550.00-320316.08%
NFLX240920P008650002024-07-19 3:57PM EDT865.00232.23190.10192.550.00-40321.05%
NFLX240920P008700002024-01-24 11:22AM EDT870.00314.20283.25289.650.00-20808.96%
NFLX240920P008800002024-09-13 3:39PM EDT880.00184.110.000.000.00-110.00%
NFLX240920P008850002024-09-13 3:39PM EDT885.00189.130.000.000.00-100.00%
NFLX240920P008900002024-08-13 3:50PM EDT890.00239.73201.15205.750.00-10229.20%
NFLX240920P009000002024-07-12 1:26PM EDT900.00248.73264.45267.450.00--0588.55%
NFLX240920P009050002024-07-12 11:23AM EDT905.00251.22269.45272.450.00--0593.92%
NFLX240920P009100002024-07-16 11:04AM EDT910.00253.26244.25248.400.00-40430.68%
NFLX240920P009300002024-07-12 1:24PM EDT930.00278.39294.45297.450.00--0620.00%
NFLX240920P009350002024-07-24 3:55PM EDT935.00299.45247.05249.950.00-10262.52%
NFLX240920P009400002024-07-12 3:17PM EDT940.00288.52304.45307.450.00--0630.07%
NFLX240920P009450002024-07-11 10:22AM EDT945.00284.28309.45312.450.00--0635.03%
NFLX240920P009500002024-07-17 1:54PM EDT950.00303.27275.30277.550.00-20398.66%
NFLX240920P009550002024-07-08 12:18PM EDT955.00269.59326.50328.800.00--0680.64%
NFLX240920P009600002024-07-16 2:05PM EDT960.00306.91293.95298.400.00-20475.42%
NFLX240920P009650002024-08-29 1:54PM EDT965.00268.600.000.000.00-100.00%
NFLX240920P009750002024-07-09 3:11PM EDT975.00288.48342.65345.950.00--0681.96%
NFLX240920P009800002024-07-09 9:42AM EDT980.00292.35350.65353.300.00--0701.00%
NFLX240920P009900002024-08-20 1:24PM EDT990.00294.450.000.000.00--00.00%
NFLX240920P010000002024-07-08 11:40AM EDT1,000.00312.97371.40373.800.00--0722.75%
NFLX240920P010200002024-08-20 1:24PM EDT1,020.00324.500.000.000.00--00.00%
NFLX240920P010700002024-08-29 11:17AM EDT1,070.00372.500.000.000.00--00.00%
NFLX240920P011000002024-03-04 4:19PM EDT1,100.00480.84467.55472.200.00-20791.21%