La bourse est fermée
Dow Jones
40 817,88 -43,83 (-0,11 %) Nasdaq
17 417,54 +22,01 (+0,13 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1045 +0,0028 (+0,25 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 077,52 +528,14 (+1,02 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:49AM EDT. Marché ouvert.
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913C00250000 | 2024-09-06 11:01AM EDT | 250.00 | 418.69 | 434.70 | 441.50 | 0.00 | - | 2 | 0 | 787.74% |
| NFLX240913C00350000 | 2024-09-12 10:46AM EDT | 350.00 | 337.18 | 335.00 | 340.40 | +26.37 | +8.48% | 2 | 2 | 536.33% |
| NFLX240913C00390000 | 2024-09-06 3:24PM EDT | 390.00 | 277.44 | 295.55 | 300.40 | 0.00 | - | 1 | 1 | 467.43% |
| NFLX240913C00400000 | 2024-09-10 10:06AM EDT | 400.00 | 277.40 | 285.45 | 290.70 | 0.00 | - | 1 | 2 | 451.76% |
| NFLX240913C00410000 | 2024-09-09 9:30AM EDT | 410.00 | 264.22 | 275.45 | 280.80 | 0.00 | - | 3 | 3 | 435.21% |
| NFLX240913C00420000 | 2024-09-03 12:33PM EDT | 420.00 | 259.95 | 265.75 | 270.60 | 0.00 | - | - | 1 | 418.95% |
| NFLX240913C00430000 | 2024-09-10 10:07AM EDT | 430.00 | 247.26 | 255.35 | 259.55 | 0.00 | - | 1 | 2 | 385.64% |
| NFLX240913C00440000 | 2024-09-12 9:56AM EDT | 440.00 | 250.44 | 244.50 | 249.55 | +6.35 | +2.60% | 2 | 3 | 359.42% |
| NFLX240913C00450000 | 2024-08-23 2:49PM EDT | 450.00 | 234.50 | 235.60 | 239.55 | 0.00 | - | 10 | 10 | 356.40% |
| NFLX240913C00470000 | 2024-08-15 11:09AM EDT | 470.00 | 195.75 | 215.75 | 219.45 | 0.00 | - | - | 1 | 325.88% |
| NFLX240913C00490000 | 2024-09-06 2:24PM EDT | 490.00 | 175.44 | 195.80 | 200.95 | 0.00 | - | 1 | 4 | 309.67% |
| NFLX240913C00500000 | 2024-09-12 9:53AM EDT | 500.00 | 189.64 | 184.80 | 191.00 | +14.09 | +8.03% | 5 | 57 | 286.52% |
| NFLX240913C00510000 | 2024-09-11 10:55AM EDT | 510.00 | 152.00 | 175.25 | 181.10 | 0.00 | - | 1 | 1 | 276.37% |
| NFLX240913C00515000 | 2024-09-10 9:35AM EDT | 515.00 | 162.91 | 170.80 | 176.00 | 0.00 | - | 2 | 2 | 272.56% |
| NFLX240913C00520000 | 2024-09-10 2:42PM EDT | 520.00 | 156.22 | 166.80 | 171.60 | 0.00 | - | 5 | 5 | 276.81% |
| NFLX240913C00525000 | 2024-09-05 12:49PM EDT | 525.00 | 157.98 | 161.80 | 165.10 | 0.00 | - | - | 3 | 258.59% |
| NFLX240913C00535000 | 2024-09-03 10:11AM EDT | 535.00 | 155.95 | 150.65 | 155.80 | 0.00 | - | 1 | 1 | 240.82% |
| NFLX240913C00545000 | 2024-09-03 12:48PM EDT | 545.00 | 134.85 | 140.80 | 145.65 | 0.00 | - | 9 | 9 | 226.56% |
| NFLX240913C00550000 | 2024-09-10 10:22AM EDT | 550.00 | 124.33 | 135.45 | 140.40 | 0.00 | - | 1 | 19 | 215.33% |
| NFLX240913C00555000 | 2024-08-23 1:57PM EDT | 555.00 | 131.11 | 130.50 | 136.50 | 0.00 | - | 2 | 2 | 216.06% |
| NFLX240913C00560000 | 2024-09-09 10:19AM EDT | 560.00 | 117.55 | 125.70 | 129.85 | 0.00 | - | 1 | 56 | 199.39% |
| NFLX240913C00565000 | 2024-08-20 1:36PM EDT | 565.00 | 134.65 | 120.00 | 125.55 | 0.00 | - | 2 | 2 | 192.53% |
| NFLX240913C00570000 | 2024-09-03 10:28AM EDT | 570.00 | 119.75 | 115.30 | 120.70 | 0.00 | - | 1 | 0 | 188.60% |
| NFLX240913C00575000 | 2024-09-06 10:13AM EDT | 575.00 | 94.47 | 110.30 | 115.10 | 0.00 | - | 1 | 11 | 177.91% |
| NFLX240913C00580000 | 2024-09-06 2:46PM EDT | 580.00 | 86.32 | 105.50 | 111.10 | 0.00 | - | 4 | 11 | 178.44% |
| NFLX240913C00585000 | 2024-09-06 1:23PM EDT | 585.00 | 81.25 | 100.35 | 105.75 | 0.00 | - | 11 | 14 | 168.58% |
| NFLX240913C00590000 | 2024-09-11 12:51PM EDT | 590.00 | 81.12 | 96.25 | 100.40 | 0.00 | - | 1 | 1 | 164.82% |
| NFLX240913C00595000 | 2024-09-06 3:42PM EDT | 595.00 | 73.33 | 89.40 | 94.40 | 0.00 | - | 1 | 4 | 141.06% |
| NFLX240913C00600000 | 2024-09-12 9:36AM EDT | 600.00 | 90.17 | 86.75 | 89.85 | +14.75 | +19.56% | 2 | 68 | 150.66% |
| NFLX240913C00605000 | 2024-09-05 10:28AM EDT | 605.00 | 82.42 | 80.40 | 84.10 | 0.00 | - | 1 | 2 | 132.30% |
| NFLX240913C00610000 | 2024-09-11 12:39PM EDT | 610.00 | 63.25 | 76.45 | 80.10 | 0.00 | - | 5 | 10 | 136.52% |
| NFLX240913C00615000 | 2024-09-11 11:53AM EDT | 615.00 | 54.91 | 71.20 | 74.20 | 0.00 | - | 1 | 3 | 123.83% |
| NFLX240913C00620000 | 2024-09-11 11:46AM EDT | 620.00 | 50.45 | 65.85 | 69.00 | 0.00 | - | 14 | 14 | 114.26% |
| NFLX240913C00625000 | 2024-09-11 11:09AM EDT | 625.00 | 40.67 | 61.00 | 64.60 | 0.00 | - | 1 | 16 | 111.16% |
| NFLX240913C00630000 | 2024-09-12 10:08AM EDT | 630.00 | 60.02 | 56.80 | 58.95 | +14.13 | +30.79% | 1 | 53 | 104.93% |
| NFLX240913C00635000 | 2024-09-11 1:58PM EDT | 635.00 | 40.93 | 49.90 | 54.55 | 0.00 | - | 4 | 16 | 92.11% |
| NFLX240913C00640000 | 2024-09-12 10:17AM EDT | 640.00 | 51.99 | 46.70 | 49.20 | +10.79 | +26.19% | 1 | 30 | 91.54% |
| NFLX240913C00645000 | 2024-09-11 10:13AM EDT | 645.00 | 25.75 | 41.90 | 44.20 | 0.00 | - | 1 | 188 | 85.18% |
| NFLX240913C00650000 | 2024-09-12 10:28AM EDT | 650.00 | 39.19 | 36.00 | 39.05 | +6.09 | +18.40% | 2 | 217 | 73.85% |
| NFLX240913C00655000 | 2024-09-12 10:23AM EDT | 655.00 | 35.91 | 31.20 | 33.45 | +8.41 | +30.58% | 3 | 42 | 65.11% |
| NFLX240913C00660000 | 2024-09-12 10:43AM EDT | 660.00 | 27.64 | 26.10 | 29.20 | +4.14 | +17.62% | 16 | 96 | 60.10% |
| NFLX240913C00665000 | 2024-09-12 10:51AM EDT | 665.00 | 22.69 | 22.00 | 23.40 | +3.99 | +21.34% | 95 | 408 | 52.75% |
| NFLX240913C00667500 | 2024-09-12 9:35AM EDT | 667.50 | 18.35 | 19.65 | 21.30 | +1.35 | +7.94% | 7 | 109 | 50.50% |
| NFLX240913C00670000 | 2024-09-12 10:55AM EDT | 670.00 | 19.00 | 17.70 | 18.70 | +5.15 | +37.18% | 28 | 449 | 50.67% |
| NFLX240913C00672500 | 2024-09-12 11:03AM EDT | 672.50 | 15.10 | 14.60 | 16.50 | +2.10 | +16.15% | 20 | 169 | 47.97% |
| NFLX240913C00675000 | 2024-09-12 10:27AM EDT | 675.00 | 15.89 | 13.10 | 14.45 | +4.89 | +44.45% | 108 | 504 | 45.83% |
| NFLX240913C00677500 | 2024-09-12 10:24AM EDT | 677.50 | 14.78 | 10.80 | 12.75 | +5.78 | +64.22% | 26 | 149 | 45.13% |
| NFLX240913C00680000 | 2024-09-12 11:15AM EDT | 680.00 | 10.90 | 9.55 | 10.55 | +3.80 | +53.52% | 381 | 960 | 41.42% |
| NFLX240913C00682500 | 2024-09-12 11:12AM EDT | 682.50 | 8.80 | 8.15 | 9.25 | +2.70 | +44.26% | 87 | 434 | 41.77% |
| NFLX240913C00685000 | 2024-09-12 11:18AM EDT | 685.00 | 6.51 | 6.15 | 7.75 | +1.62 | +33.13% | 666 | 860 | 40.54% |
| NFLX240913C00687500 | 2024-09-12 11:18AM EDT | 687.50 | 5.11 | 4.25 | 6.35 | +1.22 | +31.36% | 334 | 603 | 39.19% |
| NFLX240913C00690000 | 2024-09-12 11:18AM EDT | 690.00 | 4.00 | 3.65 | 4.10 | +1.60 | +66.67% | 1,495 | 1,437 | 32.72% |
| NFLX240913C00692500 | 2024-09-12 11:10AM EDT | 692.50 | 3.06 | 2.65 | 3.05 | +0.96 | +45.71% | 602 | 763 | 31.45% |
| NFLX240913C00695000 | 2024-09-12 11:15AM EDT | 695.00 | 2.50 | 1.86 | 2.31 | +1.12 | +81.16% | 1,189 | 778 | 31.04% |
| NFLX240913C00700000 | 2024-09-12 11:18AM EDT | 700.00 | 1.03 | 0.92 | 1.05 | +0.37 | +56.06% | 7,090 | 2,196 | 28.74% |
| NFLX240913C00705000 | 2024-09-12 11:18AM EDT | 705.00 | 0.47 | 0.43 | 0.53 | +0.12 | +34.29% | 2,383 | 1,219 | 28.81% |
| NFLX240913C00710000 | 2024-09-12 11:19AM EDT | 710.00 | 0.25 | 0.22 | 0.29 | +0.11 | +78.57% | 2,410 | 1,268 | 29.79% |
| NFLX240913C00715000 | 2024-09-12 11:19AM EDT | 715.00 | 0.12 | 0.04 | 0.18 | +0.05 | +38.46% | 567 | 637 | 31.45% |
| NFLX240913C00720000 | 2024-09-12 11:16AM EDT | 720.00 | 0.08 | 0.06 | 0.10 | +0.03 | +75.00% | 540 | 1,038 | 32.42% |
| NFLX240913C00725000 | 2024-09-12 10:20AM EDT | 725.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 59 | 503 | 34.38% |
| NFLX240913C00730000 | 2024-09-12 9:41AM EDT | 730.00 | 0.23 | 0.01 | 0.08 | +0.20 | +666.67% | 5 | 268 | 38.57% |
| NFLX240913C00735000 | 2024-09-12 10:28AM EDT | 735.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 4 | 140 | 37.50% |
| NFLX240913C00740000 | 2024-09-12 11:09AM EDT | 740.00 | 0.04 | 0.02 | 0.04 | +0.02 | +66.67% | 4 | 391 | 41.80% |
| NFLX240913C00745000 | 2024-09-12 10:31AM EDT | 745.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 4 | 282 | 46.29% |
| NFLX240913C00750000 | 2024-09-12 11:14AM EDT | 750.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 6 | 519 | 46.88% |
| NFLX240913C00755000 | 2024-09-11 1:58PM EDT | 755.00 | 0.01 | 0.01 | 1.49 | 0.00 | - | 19 | 69 | 78.13% |
| NFLX240913C00760000 | 2024-09-11 3:10PM EDT | 760.00 | 0.02 | 0.01 | 0.60 | 0.00 | - | 6 | 147 | 70.51% |
| NFLX240913C00765000 | 2024-09-10 12:10PM EDT | 765.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 6 | 37 | 86.35% |
| NFLX240913C00770000 | 2024-09-10 12:11PM EDT | 770.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 18 | 60.94% |
| NFLX240913C00775000 | 2024-09-12 10:12AM EDT | 775.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 27 | 34 | 58.98% |
| NFLX240913C00780000 | 2024-09-11 2:18PM EDT | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 164 | 54.69% |
| NFLX240913C00785000 | 2024-09-11 12:17PM EDT | 785.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 57.81% |
| NFLX240913C00790000 | 2024-09-10 3:17PM EDT | 790.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 118 | 59.38% |
| NFLX240913C00795000 | 2024-09-06 3:49PM EDT | 795.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 2 | 62.50% |
| NFLX240913C00800000 | 2024-09-06 10:42AM EDT | 800.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 47 | 64.06% |
| NFLX240913C00810000 | 2024-09-05 11:17AM EDT | 810.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 21 | 21 | 68.75% |
| NFLX240913C00820000 | 2024-09-10 9:33AM EDT | 820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 73.44% |
| NFLX240913C00830000 | 2024-08-27 11:49AM EDT | 830.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 78.13% |
| NFLX240913C00840000 | 2024-08-20 2:25PM EDT | 840.00 | 0.65 | 0.00 | 0.01 | 0.00 | - | - | 4 | 82.81% |
| NFLX240913C00860000 | 2024-08-28 11:22AM EDT | 860.00 | 0.24 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 90.63% |
| NFLX240913C00910000 | 2024-09-09 9:33AM EDT | 910.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 112.50% |
| NFLX240913C00940000 | 2024-09-09 9:37AM EDT | 940.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 562 | 562 | 125.00% |
| NFLX240913C00950000 | 2024-09-06 10:11AM EDT | 950.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 224 | 128.13% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240913P00250000 | 2024-09-12 9:35AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 520 | 381.25% |
| NFLX240913P00300000 | 2024-09-06 12:22PM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 312.50% |
| NFLX240913P00320000 | 2024-09-06 2:21PM EDT | 320.00 | 0.01 | 0.00 | 0.86 | 0.00 | - | 7 | 51 | 431.64% |
| NFLX240913P00330000 | 2024-08-29 12:41PM EDT | 330.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 8 | 392.19% |
| NFLX240913P00340000 | 2024-08-28 1:32PM EDT | 340.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 6 | 6 | 377.34% |
| NFLX240913P00350000 | 2024-08-28 2:28PM EDT | 350.00 | 0.47 | 0.00 | 0.87 | 0.00 | - | 1 | 1 | 384.96% |
| NFLX240913P00360000 | 2024-09-06 12:17PM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 238 | 243.75% |
| NFLX240913P00370000 | 2024-09-10 12:00PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 266 | 237.50% |
| NFLX240913P00380000 | 2024-08-30 12:06PM EDT | 380.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 321.48% |
| NFLX240913P00400000 | 2024-08-08 2:08PM EDT | 400.00 | 0.27 | 0.00 | 0.52 | 0.00 | - | - | 4 | 294.92% |
| NFLX240913P00420000 | 2024-09-05 3:09PM EDT | 420.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 20 | 20 | 271.09% |
| NFLX240913P00430000 | 2024-08-05 2:00PM EDT | 430.00 | 0.93 | 0.00 | 0.52 | 0.00 | - | - | 2 | 258.59% |
| NFLX240913P00440000 | 2024-09-06 11:13AM EDT | 440.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 12 | 24 | 246.88% |
| NFLX240913P00450000 | 2024-09-05 12:28PM EDT | 450.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 37 | 50 | 235.94% |
| NFLX240913P00460000 | 2024-08-15 1:32PM EDT | 460.00 | 0.22 | 0.00 | 0.54 | 0.00 | - | 1 | 3 | 225.39% |
| NFLX240913P00470000 | 2024-08-23 2:23PM EDT | 470.00 | 0.37 | 0.00 | 0.52 | 0.00 | - | 2 | 5 | 213.28% |
| NFLX240913P00480000 | 2024-09-11 9:46AM EDT | 480.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 2 | 24 | 206.64% |
| NFLX240913P00490000 | 2024-09-10 10:02AM EDT | 490.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 100 | 102 | 192.77% |
| NFLX240913P00495000 | 2024-08-05 11:51AM EDT | 495.00 | 2.73 | 0.02 | 0.54 | 0.00 | - | - | 2 | 188.48% |
| NFLX240913P00500000 | 2024-09-11 10:52AM EDT | 500.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 98 | 125.00% |
| NFLX240913P00505000 | 2024-09-11 9:45AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 121.88% |
| NFLX240913P00510000 | 2024-09-06 3:48PM EDT | 510.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 35 | 69 | 118.75% |
| NFLX240913P00515000 | 2024-09-11 2:50PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 155 | 112.50% |
| NFLX240913P00520000 | 2024-09-06 3:47PM EDT | 520.00 | 0.08 | 0.00 | 0.69 | 0.00 | - | 4 | 18 | 167.29% |
| NFLX240913P00525000 | 2024-09-03 1:53PM EDT | 525.00 | 0.09 | 0.00 | 0.76 | 0.00 | - | 3 | 7 | 164.26% |
| NFLX240913P00530000 | 2024-09-10 10:18AM EDT | 530.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 1 | 413 | 161.43% |
| NFLX240913P00535000 | 2024-09-10 10:26AM EDT | 535.00 | 0.01 | 0.00 | 0.93 | 0.00 | - | 72 | 104 | 158.50% |
| NFLX240913P00540000 | 2024-09-11 3:44PM EDT | 540.00 | 0.02 | 0.00 | 1.05 | 0.00 | - | 10 | 287 | 156.15% |
| NFLX240913P00545000 | 2024-09-11 3:28PM EDT | 545.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 3 | 116 | 116.80% |
| NFLX240913P00550000 | 2024-09-11 2:19PM EDT | 550.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 1 | 908 | 101.56% |
| NFLX240913P00555000 | 2024-09-12 10:57AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 237 | 84.38% |
| NFLX240913P00560000 | 2024-09-11 10:57AM EDT | 560.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 70 | 98.44% |
| NFLX240913P00565000 | 2024-09-11 1:03PM EDT | 565.00 | 0.02 | 0.00 | 1.44 | 0.00 | - | 4 | 117 | 136.91% |
| NFLX240913P00570000 | 2024-09-11 3:26PM EDT | 570.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 103 | 86.33% |
| NFLX240913P00575000 | 2024-09-12 11:18AM EDT | 575.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 6 | 53 | 78.91% |
| NFLX240913P00580000 | 2024-09-12 11:18AM EDT | 580.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 900 | 75.00% |
| NFLX240913P00585000 | 2024-09-12 9:48AM EDT | 585.00 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 5 | 41 | 80.47% |
| NFLX240913P00590000 | 2024-09-11 2:13PM EDT | 590.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 33 | 158 | 72.66% |
| NFLX240913P00595000 | 2024-09-11 12:06PM EDT | 595.00 | 0.04 | 0.01 | 1.50 | 0.00 | - | 2 | 150 | 106.01% |
| NFLX240913P00600000 | 2024-09-12 11:19AM EDT | 600.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 711 | 60.94% |
| NFLX240913P00605000 | 2024-09-12 9:59AM EDT | 605.00 | 0.01 | 0.01 | 0.08 | -0.04 | -80.00% | 8 | 222 | 64.06% |
| NFLX240913P00610000 | 2024-09-12 10:48AM EDT | 610.00 | 0.01 | 0.01 | 0.05 | -0.04 | -80.00% | 87 | 571 | 57.42% |
| NFLX240913P00615000 | 2024-09-12 10:43AM EDT | 615.00 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 15 | 579 | 54.69% |
| NFLX240913P00620000 | 2024-09-12 10:04AM EDT | 620.00 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 42 | 912 | 52.34% |
| NFLX240913P00625000 | 2024-09-12 11:04AM EDT | 625.00 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 24 | 1,064 | 51.17% |
| NFLX240913P00630000 | 2024-09-12 11:08AM EDT | 630.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 92 | 539 | 45.31% |
| NFLX240913P00635000 | 2024-09-12 11:13AM EDT | 635.00 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 205 | 780 | 42.38% |
| NFLX240913P00640000 | 2024-09-12 11:08AM EDT | 640.00 | 0.06 | 0.05 | 0.08 | -0.08 | -57.14% | 168 | 811 | 39.84% |
| NFLX240913P00645000 | 2024-09-12 11:13AM EDT | 645.00 | 0.08 | 0.05 | 0.09 | -0.16 | -66.67% | 111 | 781 | 36.33% |
| NFLX240913P00650000 | 2024-09-12 11:15AM EDT | 650.00 | 0.10 | 0.10 | 0.14 | -0.14 | -48.28% | 213 | 2,249 | 34.38% |
| NFLX240913P00655000 | 2024-09-12 10:59AM EDT | 655.00 | 0.20 | 0.12 | 0.26 | -0.30 | -60.00% | 559 | 1,214 | 33.35% |
| NFLX240913P00660000 | 2024-09-12 11:05AM EDT | 660.00 | 0.31 | 0.19 | 0.35 | -0.44 | -58.67% | 1,360 | 2,831 | 30.27% |
| NFLX240913P00665000 | 2024-09-12 11:15AM EDT | 665.00 | 0.51 | 0.41 | 0.53 | -0.78 | -60.47% | 412 | 1,397 | 27.71% |
| NFLX240913P00667500 | 2024-09-12 11:16AM EDT | 667.50 | 0.51 | 0.56 | 0.73 | -1.20 | -70.18% | 348 | 259 | 27.17% |
| NFLX240913P00670000 | 2024-09-12 11:11AM EDT | 670.00 | 0.75 | 0.76 | 0.97 | -1.17 | -60.94% | 501 | 759 | 26.39% |
| NFLX240913P00672500 | 2024-09-12 11:17AM EDT | 672.50 | 1.07 | 1.00 | 1.27 | -1.73 | -61.79% | 402 | 485 | 25.48% |
| NFLX240913P00675000 | 2024-09-12 11:18AM EDT | 675.00 | 1.45 | 1.36 | 1.58 | -1.75 | -54.69% | 615 | 734 | 24.04% |
| NFLX240913P00677500 | 2024-09-12 11:17AM EDT | 677.50 | 1.82 | 1.75 | 2.15 | -1.98 | -52.11% | 1,247 | 367 | 23.55% |
| NFLX240913P00680000 | 2024-09-12 11:17AM EDT | 680.00 | 2.37 | 2.46 | 2.67 | -2.22 | -48.37% | 1,263 | 478 | 21.94% |
| NFLX240913P00682500 | 2024-09-12 11:16AM EDT | 682.50 | 3.25 | 2.99 | 3.40 | -3.51 | -51.92% | 219 | 167 | 20.56% |
| NFLX240913P00685000 | 2024-09-12 11:18AM EDT | 685.00 | 4.07 | 3.90 | 4.40 | -2.76 | -40.41% | 870 | 315 | 19.45% |
| NFLX240913P00687500 | 2024-09-12 11:13AM EDT | 687.50 | 4.55 | 5.00 | 5.55 | -5.45 | -54.50% | 246 | 19 | 17.75% |
| NFLX240913P00690000 | 2024-09-12 11:18AM EDT | 690.00 | 6.50 | 6.25 | 7.00 | -4.20 | -39.25% | 917 | 213 | 15.88% |
| NFLX240913P00692500 | 2024-09-12 10:37AM EDT | 692.50 | 9.85 | 7.40 | 8.30 | -12.90 | -56.70% | 73 | 12 | 0.00% |
| NFLX240913P00695000 | 2024-09-12 9:48AM EDT | 695.00 | 7.57 | 7.90 | 10.00 | -15.01 | -66.47% | 33 | 114 | 0.00% |
| NFLX240913P00700000 | 2024-09-12 10:37AM EDT | 700.00 | 15.00 | 11.15 | 13.95 | -4.50 | -23.08% | 245 | 155 | 0.00% |
| NFLX240913P00705000 | 2024-09-12 10:37AM EDT | 705.00 | 19.20 | 17.70 | 19.00 | -11.05 | -36.53% | 5 | 18 | 0.00% |
| NFLX240913P00710000 | 2024-09-12 10:38AM EDT | 710.00 | 24.00 | 21.75 | 23.25 | -19.90 | -45.33% | 1 | 0 | 0.00% |
| NFLX240913P00715000 | 2024-09-11 2:13PM EDT | 715.00 | 25.00 | 26.25 | 29.55 | -15.55 | -38.35% | 40 | 40 | 0.00% |
| NFLX240913P00720000 | 2024-09-11 2:13PM EDT | 720.00 | 31.39 | 30.85 | 33.40 | -14.12 | -31.03% | 2 | 0 | 0.00% |
| NFLX240913P00725000 | 2024-09-06 2:53PM EDT | 725.00 | 59.69 | 35.10 | 38.95 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240913P00730000 | 2024-09-05 10:58AM EDT | 730.00 | 40.00 | 41.15 | 44.70 | -7.59 | -15.95% | 4 | 1 | 0.00% |
| NFLX240913P00740000 | 2024-09-03 10:41AM EDT | 740.00 | 58.50 | 51.30 | 53.85 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240913P00770000 | 2024-08-20 10:38AM EDT | 770.00 | 70.00 | 79.05 | 84.70 | 0.00 | - | - | 0 | 0.00% |
| NFLX240913P00950000 | 2024-09-03 11:07AM EDT | 950.00 | 270.10 | 260.65 | 265.65 | 0.00 | - | - | 0 | 0.00% |
