La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
686,12+7,09 (+1,04 %)
À la clôture : 04:00PM EDT
686,17 +0,05 (+0,01 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719C001400002024-06-10 2:29PM EDT140.00502.73542.40549.450.00-40313.84%
NFLX240719C002000002024-06-14 10:44AM EDT200.00470.03482.55491.150.00-43194.34%
NFLX240719C002100002024-06-14 10:45AM EDT210.00460.00472.70481.200.00--1190.19%
NFLX240719C002200002024-06-18 10:39AM EDT220.00459.51463.00471.250.00-12187.94%
NFLX240719C002300002024-06-03 3:26PM EDT230.00400.01453.00461.300.00-12181.64%
NFLX240719C002500002024-06-20 10:21AM EDT250.00429.06433.00441.250.00-13167.97%
NFLX240719C002600002024-05-17 1:51PM EDT260.00363.07409.60412.550.00-110.00%
NFLX240719C002700002024-06-04 3:03PM EDT270.00364.91413.00421.400.00-11157.62%
NFLX240719C003000002024-06-07 2:01PM EDT300.00346.05383.10391.650.00-23144.29%
NFLX240719C003050002024-05-01 9:47AM EDT305.00245.26335.30342.800.00--20.00%
NFLX240719C003100002024-06-20 11:44AM EDT310.00371.95373.15381.700.00-14139.87%
NFLX240719C003150002024-05-20 10:25AM EDT315.00313.20369.90374.800.00--3136.06%
NFLX240719C003350002024-06-07 2:01PM EDT335.00311.30348.30355.700.00-78120.17%
NFLX240719C003450002024-06-13 1:58PM EDT345.00310.14338.35345.750.00-23116.58%
NFLX240719C003500002024-06-11 12:26PM EDT350.00295.23333.35341.900.00-24123.10%
NFLX240719C003550002024-04-26 9:46AM EDT355.00208.60293.50296.250.00-210.00%
NFLX240719C003600002024-06-17 10:32AM EDT360.00312.91323.40331.950.00-45119.12%
NFLX240719C003650002024-06-18 2:40PM EDT365.00321.81318.00326.950.00-24114.26%
NFLX240719C003700002024-05-29 10:17AM EDT370.00292.02313.45322.000.00-11115.19%
NFLX240719C003750002024-06-21 10:48AM EDT375.00306.85308.00317.00-0.17-0.06%13110.21%
NFLX240719C003800002024-06-17 10:33AM EDT380.00292.97303.50312.050.00-39111.33%
NFLX240719C003850002024-06-05 2:39PM EDT385.00262.66298.50307.050.00-36109.13%
NFLX240719C003900002024-06-21 3:24PM EDT390.00297.81293.40300.85+53.51+21.90%31898.80%
NFLX240719C003950002024-03-15 10:12AM EDT395.00232.11232.90236.600.00-430.00%
NFLX240719C004000002024-06-21 2:46PM EDT400.00289.10283.10292.00+4.25+1.49%27189100.27%
NFLX240719C004050002024-06-20 12:08PM EDT405.00279.95279.00287.200.00-65103.86%
NFLX240719C004100002024-06-20 2:29PM EDT410.00274.32274.00282.20+5.07+1.88%316101.75%
NFLX240719C004150002024-06-20 1:02PM EDT415.00265.45269.00277.100.00-2299.21%
NFLX240719C004200002024-06-20 2:00PM EDT420.00258.55264.00272.300.00-91698.03%
NFLX240719C004250002024-06-20 2:49PM EDT425.00255.05259.00267.300.00-183895.98%
NFLX240719C004300002024-06-21 10:44AM EDT430.00252.10254.00262.20+2.53+1.01%2893.53%
NFLX240719C004350002024-06-20 12:06PM EDT435.00251.05249.00257.400.00-33192.36%
NFLX240719C004400002024-06-20 1:19PM EDT440.00239.40244.00252.400.00-83490.36%
NFLX240719C004450002024-06-20 1:19PM EDT445.00234.45240.40247.450.00-9993.62%
NFLX240719C004500002024-06-20 1:19PM EDT450.00229.60234.00242.350.00-42586.23%
NFLX240719C004550002024-06-20 12:05PM EDT455.00231.15230.35237.550.00-21589.71%
NFLX240719C004600002024-06-20 12:27PM EDT460.00223.75224.00231.35-0.95-0.42%23578.32%
NFLX240719C004650002024-06-12 12:57PM EDT465.00187.10219.10227.650.00-1781.92%
NFLX240719C004700002024-06-21 3:39PM EDT470.00218.55214.05222.70+8.31+3.95%11880.02%
NFLX240719C004750002024-06-21 10:31AM EDT475.00206.50209.10217.75+5.30+2.63%23078.45%
NFLX240719C004800002024-06-21 12:29PM EDT480.00204.07204.55212.65+5.10+2.56%11977.70%
NFLX240719C004850002024-06-21 3:25PM EDT485.00203.97199.30207.85+18.17+9.78%41275.66%
NFLX240719C004900002024-06-21 3:23PM EDT490.00198.98194.30202.80+8.16+4.28%52473.63%
NFLX240719C004950002024-06-17 10:27AM EDT495.00178.98189.40197.850.00-11172.23%
NFLX240719C005000002024-06-20 12:05PM EDT500.00186.88184.70192.950.00-25171.51%
NFLX240719C005050002024-06-21 10:05AM EDT505.00179.40179.70188.05+9.85+5.81%2869.92%
NFLX240719C005100002024-06-21 11:38AM EDT510.00172.00175.00183.15+0.65+0.38%13469.12%
NFLX240719C005150002024-06-17 2:29PM EDT515.00169.50170.00178.250.00-54967.51%
NFLX240719C005200002024-06-20 2:24PM EDT520.00160.89165.00173.750.00-16966.85%
NFLX240719C005250002024-06-21 2:22PM EDT525.00163.20160.20168.50+38.90+31.30%32364.87%
NFLX240719C005300002024-06-20 1:33PM EDT530.00150.14155.10164.000.00-23263.91%
NFLX240719C005350002024-06-14 9:37AM EDT535.00129.93150.60159.500.00-12764.12%
NFLX240719C005400002024-06-17 2:06PM EDT540.00146.65145.75154.400.00-14262.32%
NFLX240719C005450002024-06-18 1:58PM EDT545.00145.07141.00149.650.00-27561.38%
NFLX240719C005500002024-06-21 1:59PM EDT550.00138.37138.20143.00+4.86+3.64%16535860.47%
NFLX240719C005550002024-06-21 10:57AM EDT555.00128.64131.80139.60-8.16-5.96%220458.91%
NFLX240719C005600002024-06-21 1:59PM EDT560.00129.20127.30135.40+5.20+4.19%1079459.12%
NFLX240719C005650002024-06-21 11:19AM EDT565.00120.85123.40130.05+2.85+2.42%254458.32%
NFLX240719C005700002024-06-21 12:36PM EDT570.00119.37117.00125.80+0.69+0.58%640555.38%
NFLX240719C005750002024-06-21 3:23PM EDT575.00116.93114.15120.60+2.80+2.45%1628256.22%
NFLX240719C005800002024-06-21 3:23PM EDT580.00112.33108.90116.80+9.28+9.01%1543655.48%
NFLX240719C005850002024-06-20 3:24PM EDT585.00101.40104.30112.50-0.35-0.34%118954.85%
NFLX240719C005900002024-06-21 3:59PM EDT590.00103.20102.60105.30+7.19+7.49%337154.11%
NFLX240719C005950002024-06-18 12:33PM EDT595.0096.6498.10100.700.00-19853.07%
NFLX240719C006000002024-06-21 2:39PM EDT600.0093.8693.8095.90+6.66+7.64%1345951.95%
NFLX240719C006050002024-06-21 10:52AM EDT605.0085.7189.2592.75-5.29-5.81%219552.23%
NFLX240719C006100002024-06-21 2:36PM EDT610.0085.4885.3088.60+6.08+7.66%253451.93%
NFLX240719C006150002024-06-21 1:46PM EDT615.0080.2481.0584.95+5.39+7.20%71,19051.68%
NFLX240719C006200002024-06-21 2:58PM EDT620.0076.6177.1579.05+3.54+4.84%1097351.29%
NFLX240719C006250002024-06-21 12:58PM EDT625.0072.8272.6576.70+4.31+6.29%1132950.05%
NFLX240719C006300002024-06-21 3:51PM EDT630.0068.7569.5072.25+4.80+7.51%1663851.97%
NFLX240719C006350002024-06-21 1:57PM EDT635.0064.8765.5568.70+3.01+4.87%2279651.80%
NFLX240719C006400002024-06-21 3:47PM EDT640.0061.2062.0063.50+3.80+6.62%2948048.94%
NFLX240719C006450002024-06-21 1:29PM EDT645.0057.7458.4561.35+4.43+8.31%129350.68%
NFLX240719C006500002024-06-21 3:45PM EDT650.0055.3454.5057.80+4.42+8.68%581,16050.13%
NFLX240719C006550002024-06-21 3:32PM EDT655.0052.2550.7553.85+5.22+11.10%946348.87%
NFLX240719C006600002024-06-21 3:34PM EDT660.0049.4547.7050.20+5.75+13.16%2843247.94%
NFLX240719C006650002024-06-21 12:56PM EDT665.0044.2645.1547.60+1.68+3.95%628148.34%
NFLX240719C006700002024-06-21 3:29PM EDT670.0043.1642.0544.90+4.26+10.95%939348.45%
NFLX240719C006750002024-06-21 3:31PM EDT675.0040.3140.0041.55+3.20+8.62%3445747.53%
NFLX240719C006800002024-06-21 3:35PM EDT680.0037.4537.5038.05+2.99+8.68%3861,36846.27%
NFLX240719C006850002024-06-21 3:44PM EDT685.0034.4234.9535.45+2.23+6.93%15343746.08%
NFLX240719C006900002024-06-21 3:59PM EDT690.0032.9032.1033.10+3.27+11.04%17891946.07%
NFLX240719C006950002024-06-21 3:47PM EDT695.0029.6030.1030.80+3.85+14.95%5317045.98%
NFLX240719C007000002024-06-21 3:59PM EDT700.0027.8527.8028.60+2.33+9.13%6492,13345.87%
NFLX240719C007050002024-06-21 3:33PM EDT705.0026.2525.0526.90+2.73+11.61%860046.28%
NFLX240719C007100002024-06-21 3:49PM EDT710.0023.5523.8025.30+1.80+8.28%2725946.69%
NFLX240719C007150002024-06-21 3:22PM EDT715.0022.0521.9522.85+0.80+3.76%1633445.81%
NFLX240719C007200002024-06-21 3:16PM EDT720.0020.4220.3521.30+1.82+9.78%4373046.01%
NFLX240719C007250002024-06-21 3:18PM EDT725.0018.7518.8019.65+1.55+9.01%2756545.94%
NFLX240719C007300002024-06-21 3:35PM EDT730.0017.5717.3517.80+1.78+11.27%3039645.43%
NFLX240719C007350002024-06-21 3:35PM EDT735.0015.6015.4516.65+1.05+7.22%1618045.80%
NFLX240719C007400002024-06-21 3:54PM EDT740.0014.5114.6015.15+1.84+14.52%2726245.52%
NFLX240719C007450002024-06-21 3:54PM EDT745.0013.3713.3513.95+1.76+15.16%1714545.57%
NFLX240719C007500002024-06-21 3:54PM EDT750.0012.2712.2512.60+1.14+10.24%42645945.23%
NFLX240719C007550002024-06-21 3:51PM EDT755.0010.9211.2011.75+0.80+7.91%625445.59%
NFLX240719C007600002024-06-21 3:53PM EDT760.0010.5010.2510.70+1.42+15.64%15525045.49%
NFLX240719C007650002024-06-21 3:59PM EDT765.009.259.3510.00+1.12+13.78%277545.88%
NFLX240719C007700002024-06-21 3:54PM EDT770.008.578.559.25+0.89+11.59%1529346.09%
NFLX240719C007750002024-06-21 3:47PM EDT775.007.657.758.50+0.42+5.81%1275646.19%
NFLX240719C007800002024-06-21 3:31PM EDT780.006.977.107.60+0.67+10.63%2916545.88%
NFLX240719C007850002024-06-21 3:55PM EDT785.006.516.507.10+0.73+12.63%723446.27%
NFLX240719C007900002024-06-21 3:55PM EDT790.005.985.906.50+0.72+13.69%3758646.35%
NFLX240719C007950002024-06-21 3:53PM EDT795.005.305.355.95+0.45+9.28%22546.44%
NFLX240719C008000002024-06-21 3:59PM EDT800.005.254.855.30+0.97+22.66%23484446.17%
NFLX240719C008050002024-06-21 3:31PM EDT805.004.504.405.00+0.73+19.36%141246.68%
NFLX240719C008100002024-06-21 3:17PM EDT810.004.054.004.75+0.47+13.13%1819247.27%
NFLX240719C008150002024-06-21 11:33AM EDT815.003.153.654.25-0.33-9.48%37547.09%
NFLX240719C008200002024-06-21 3:25PM EDT820.003.343.303.90+0.46+15.97%516147.24%
NFLX240719C008250002024-06-21 11:34AM EDT825.002.502.983.60-0.61-19.61%8547.45%
NFLX240719C008300002024-06-21 3:53PM EDT830.002.722.623.15-0.13-4.56%83647.07%
NFLX240719C008350002024-06-21 3:44PM EDT835.002.502.432.90-0.10-3.85%2011747.27%
NFLX240719C008400002024-06-18 12:52PM EDT840.002.512.112.610.00-12947.23%
NFLX240719C008450002024-06-21 3:58PM EDT845.002.051.962.44+0.33+19.19%2547.59%
NFLX240719C008500002024-06-21 2:55PM EDT850.001.751.671.96+0.30+20.69%2313646.48%
NFLX240719C008550002024-06-21 9:59AM EDT855.001.901.451.79-0.05-2.56%11846.63%
NFLX240719C008600002024-06-21 12:21PM EDT860.001.371.101.75+0.05+3.79%52347.39%
NFLX240719C008700002024-06-21 12:41PM EDT870.001.200.841.300.00-11146.69%
NFLX240719C008800002024-06-18 1:16PM EDT880.001.230.621.300.00-65048.49%
NFLX240719C008900002024-06-20 3:27PM EDT890.000.700.441.110.00-12248.93%
NFLX240719C008950002024-06-14 3:02PM EDT895.001.150.370.990.00--148.87%
NFLX240719C009000002024-06-21 3:26PM EDT900.000.640.330.92+0.24+60.00%2727349.12%
NFLX240719C009050002024-06-14 12:50PM EDT905.000.650.300.860.00-41149.41%
NFLX240719C009100002024-06-20 10:38AM EDT910.000.590.270.810.00-218249.78%
NFLX240719C009200002024-06-20 10:29AM EDT920.000.340.220.720.00-36950.46%
NFLX240719C009300002024-06-20 10:29AM EDT930.000.330.180.660.00-3651.37%
NFLX240719C009400002024-06-13 10:24AM EDT940.000.350.000.900.00-21650.15%
NFLX240719C009500002024-06-17 3:20PM EDT950.000.290.120.530.00-551752.71%
NFLX240719C009600002024-06-18 10:24AM EDT960.000.120.100.520.00-11350.56%
NFLX240719C009700002024-06-03 9:30AM EDT970.000.050.080.490.00-1651.37%
NFLX240719C009800002024-04-16 3:15PM EDT980.001.060.040.680.00-21054.20%
NFLX240719C009900002024-06-17 3:48PM EDT990.000.150.060.180.00-154051.22%
NFLX240719C010000002024-06-21 3:42PM EDT1,000.000.110.050.16-0.01-8.33%431551.81%
NFLX240719C010100002024-06-17 3:35PM EDT1,010.000.130.040.130.00-3651.86%
NFLX240719C010200002024-06-14 12:23PM EDT1,020.000.100.000.700.00-12159.16%
NFLX240719C010300002024-06-14 2:35PM EDT1,030.000.250.020.990.00-2363.18%
NFLX240719C010400002024-06-17 1:23PM EDT1,040.000.010.000.380.00-1157.52%
NFLX240719C010500002024-05-20 12:46PM EDT1,050.000.110.020.390.00-51359.18%
NFLX240719C010600002024-05-14 2:41PM EDT1,060.000.080.010.460.00-3014461.23%
NFLX240719C010700002024-06-18 1:15PM EDT1,070.000.150.000.150.00-1255.66%
NFLX240719C010800002024-04-16 1:22PM EDT1,080.000.420.000.600.00-1365.23%
NFLX240719C010900002024-05-01 10:20AM EDT1,090.000.210.000.660.00-21467.09%
NFLX240719C011000002024-06-18 11:51AM EDT1,100.000.010.000.650.00-15668.12%
NFLX240719C011100002024-06-18 9:53AM EDT1,110.000.040.000.250.00-638462.60%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX240719P001000002024-06-14 11:58AM EDT100.000.020.000.010.00-17193.75%
NFLX240719P001100002024-04-08 9:30AM EDT110.000.020.000.000.00--1050.00%
NFLX240719P001200002024-05-03 2:20PM EDT120.000.010.000.100.00-2020206.25%
NFLX240719P001300002024-05-07 2:39PM EDT130.000.010.000.100.00--21196.88%
NFLX240719P001400002024-05-06 9:30AM EDT140.000.020.000.000.00--850.00%
NFLX240719P001500002024-05-09 9:30AM EDT150.000.020.000.580.00-1010213.28%
NFLX240719P002000002024-06-05 12:14PM EDT200.000.040.000.100.00-336146.88%
NFLX240719P002200002024-06-13 1:24PM EDT220.000.060.000.050.00-2864128.13%
NFLX240719P002300002024-06-13 1:25PM EDT230.000.060.000.330.00-626145.90%
NFLX240719P002500002024-06-17 12:51PM EDT250.000.050.000.050.00-779114.06%
NFLX240719P002600002024-06-20 3:38PM EDT260.000.050.010.050.00-279310111.72%
NFLX240719P002700002024-06-18 3:38PM EDT270.000.050.000.120.00-2641114.06%
NFLX240719P002750002024-06-18 11:31AM EDT275.000.060.000.06+0.01+20.00%5210105.47%
NFLX240719P002800002024-06-05 11:39AM EDT280.000.080.000.130.00-1520110.55%
NFLX240719P002900002024-05-24 2:30PM EDT290.000.100.000.150.00-38107.81%
NFLX240719P003000002024-06-17 10:34AM EDT300.000.100.000.090.00-13399.22%
NFLX240719P003050002024-06-05 9:30AM EDT305.000.100.010.340.00-912110.55%
NFLX240719P003100002024-06-18 2:30PM EDT310.000.120.000.160.00-136100.39%
NFLX240719P003150002024-05-22 10:29AM EDT315.000.110.020.640.00--1114.26%
NFLX240719P003200002024-06-10 3:32PM EDT320.000.200.002.340.00-219132.59%
NFLX240719P003250002024-05-07 2:55PM EDT325.000.230.050.560.00--1108.98%
NFLX240719P003300002024-05-24 2:55PM EDT330.000.220.000.950.00-99117112.79%
NFLX240719P003350002024-05-07 12:32PM EDT335.000.160.060.200.00-1495.51%
NFLX240719P003400002024-05-22 9:56AM EDT340.000.200.002.150.00-110121.44%
NFLX240719P003450002024-06-05 9:30AM EDT345.000.170.000.150.00-3887.11%
NFLX240719P003500002024-06-11 10:56AM EDT350.000.200.010.730.00-2193101.22%
NFLX240719P003550002024-05-20 2:42PM EDT355.000.250.060.370.00-27093.16%
NFLX240719P003600002024-06-17 3:55PM EDT360.000.110.000.370.00-518689.84%
NFLX240719P003650002024-05-09 11:06AM EDT365.000.350.090.670.00-23195.70%
NFLX240719P003700002024-05-03 1:38PM EDT370.000.670.090.680.00-163193.99%
NFLX240719P003750002024-06-21 12:19PM EDT375.000.130.050.16-0.03-18.75%15679.69%
NFLX240719P003800002024-06-17 1:22PM EDT380.000.220.050.190.00-23679.10%
NFLX240719P003850002024-06-20 3:35PM EDT385.000.170.040.180.00-11276.86%
NFLX240719P003900002024-05-22 9:55AM EDT390.000.360.000.170.00-22173.44%
NFLX240719P003950002024-06-17 12:39PM EDT395.000.200.040.180.00-16173.63%
NFLX240719P004000002024-06-21 10:51AM EDT400.000.200.040.20+0.02+11.11%35027572.75%
NFLX240719P004050002024-06-14 12:54PM EDT405.000.290.050.200.00-21471.48%
NFLX240719P004100002024-06-11 11:31AM EDT410.000.340.050.220.00-12970.51%
NFLX240719P004150002024-05-24 12:34PM EDT415.000.340.060.230.00-202769.53%
NFLX240719P004200002024-05-28 1:33PM EDT420.000.340.060.200.00-63767.19%
NFLX240719P004250002024-06-21 2:39PM EDT425.000.180.070.22-0.13-41.94%311566.50%
NFLX240719P004300002024-06-14 2:36PM EDT430.000.380.080.250.00-29965.92%
NFLX240719P004350002024-06-20 2:32PM EDT435.000.220.080.250.00-13164.45%
NFLX240719P004400002024-06-21 1:45PM EDT440.000.480.090.26-0.03-5.88%415263.38%
NFLX240719P004450002024-05-31 3:09PM EDT445.000.650.100.580.00-114667.04%
NFLX240719P004500002024-06-21 9:51AM EDT450.000.330.250.31+0.02+6.45%2043963.87%
NFLX240719P004550002024-05-22 9:48AM EDT455.000.850.130.320.00-210560.74%
NFLX240719P004600002024-06-17 3:17PM EDT460.000.430.140.350.00-1015859.86%
NFLX240719P004650002024-06-21 12:31PM EDT465.000.310.150.39-0.32-50.79%16159.13%
NFLX240719P004700002024-06-14 11:37AM EDT470.000.430.200.420.00-18058.64%
NFLX240719P004750002024-06-21 3:58PM EDT475.000.350.260.45-0.28-44.44%222858.20%
NFLX240719P004800002024-06-21 9:53AM EDT480.000.500.200.50+0.01+2.04%127856.62%
NFLX240719P004850002024-06-20 10:08AM EDT485.001.000.220.620.00-316656.49%
NFLX240719P004900002024-06-20 1:58PM EDT490.000.620.410.590.00-224356.37%
NFLX240719P004950002024-06-20 1:56PM EDT495.000.690.260.900.00-112356.06%
NFLX240719P005000002024-06-21 10:53AM EDT500.000.700.600.93-0.05-6.67%763256.90%
NFLX240719P005050002024-06-20 3:35PM EDT505.000.820.580.760.00-10623754.22%
NFLX240719P005100002024-06-20 10:25AM EDT510.000.950.660.830.00-231353.56%
NFLX240719P005150002024-06-21 3:12PM EDT515.000.810.570.92-0.23-22.12%317252.05%
NFLX240719P005200002024-06-21 10:00AM EDT520.000.390.811.00-0.75-65.79%125752.15%
NFLX240719P005250002024-06-21 11:49AM EDT525.001.030.971.09-0.24-18.90%326151.73%
NFLX240719P005300002024-06-21 11:48AM EDT530.001.170.991.20-0.27-18.75%225050.71%
NFLX240719P005350002024-06-21 1:02PM EDT535.001.321.091.34-0.29-18.01%150750.07%
NFLX240719P005400002024-06-21 3:49PM EDT540.001.491.171.47-0.17-10.24%3348750.24%
NFLX240719P005450002024-06-21 2:58PM EDT545.001.591.341.78-0.27-14.52%2565450.51%
NFLX240719P005500002024-06-21 3:58PM EDT550.001.821.701.96-0.36-16.51%541,34949.85%
NFLX240719P005550002024-06-21 3:12PM EDT555.002.041.352.15-0.62-23.31%761849.15%
NFLX240719P005600002024-06-21 2:30PM EDT560.002.172.072.32-0.62-22.22%3872148.27%
NFLX240719P005650002024-06-21 3:27PM EDT565.002.482.352.60-0.65-20.77%1240747.80%
NFLX240719P005700002024-06-21 3:39PM EDT570.002.842.632.94-0.66-18.86%7158147.46%
NFLX240719P005750002024-06-21 3:46PM EDT575.003.273.103.25-0.56-14.62%5056946.87%
NFLX240719P005800002024-06-21 3:46PM EDT580.003.683.203.70-0.80-17.86%6883046.64%
NFLX240719P005850002024-06-21 3:33PM EDT585.003.973.954.10-1.02-20.44%5151746.11%
NFLX240719P005900002024-06-21 3:58PM EDT590.004.574.304.65-0.99-17.81%3554245.90%
NFLX240719P005950002024-06-21 3:54PM EDT595.005.025.005.20-1.33-20.94%2278045.53%
NFLX240719P006000002024-06-21 3:54PM EDT600.005.855.505.90-1.10-15.83%2042,10345.39%
NFLX240719P006050002024-06-21 3:55PM EDT605.006.486.306.55-1.25-16.17%371,36744.97%
NFLX240719P006100002024-06-21 3:55PM EDT610.007.276.857.35-1.36-15.76%30797844.75%
NFLX240719P006150002024-06-21 3:36PM EDT615.008.017.458.25-1.54-16.13%2165644.58%
NFLX240719P006200002024-06-21 3:43PM EDT620.009.158.409.15-1.48-13.92%751,72044.24%
NFLX240719P006250002024-06-21 3:44PM EDT625.0010.219.2510.20-1.94-15.97%8598444.04%
NFLX240719P006300002024-06-21 3:59PM EDT630.0010.7410.5511.30-2.29-17.57%6043343.77%
NFLX240719P006350002024-06-21 3:49PM EDT635.0012.7912.1012.50-1.59-11.06%4766543.51%
NFLX240719P006400002024-06-21 3:59PM EDT640.0013.4413.3013.80-2.91-17.80%7167843.26%
NFLX240719P006450002024-06-21 3:08PM EDT645.0015.3814.6515.20-2.88-15.77%1841243.00%
NFLX240719P006500002024-06-21 3:40PM EDT650.0016.5015.9016.80-3.15-16.03%4956942.89%
NFLX240719P006550002024-06-21 2:48PM EDT655.0018.6517.4518.50-2.55-12.03%1721442.76%
NFLX240719P006600002024-06-21 3:39PM EDT660.0019.9419.3520.25-3.71-15.69%4932542.53%
NFLX240719P006650002024-06-21 2:41PM EDT665.0022.4521.2522.60-2.70-10.74%3016842.98%
NFLX240719P006700002024-06-21 3:22PM EDT670.0024.0023.3024.20-3.35-12.25%6550942.22%
NFLX240719P006750002024-06-21 3:24PM EDT675.0026.0524.9526.35-3.15-10.79%3227242.05%
NFLX240719P006800002024-06-21 3:44PM EDT680.0028.7027.9528.60-3.45-10.73%22122841.85%
NFLX240719P006850002024-06-21 3:18PM EDT685.0031.0130.4030.95-4.09-11.65%6811641.62%
NFLX240719P006900002024-06-21 3:52PM EDT690.0033.5032.9533.55-4.75-12.42%6313341.55%
NFLX240719P006950002024-06-21 2:17PM EDT695.0037.5535.6036.30-7.05-15.81%14341.52%
NFLX240719P007000002024-06-21 3:59PM EDT700.0038.3537.7539.25-4.85-11.23%337141.59%
NFLX240719P007050002024-06-21 2:59PM EDT705.0042.6540.6542.70-3.85-8.28%104942.17%
NFLX240719P007100002024-06-21 3:06PM EDT710.0045.2543.7046.05-1.40-3.00%10242.47%
NFLX240719P007150002024-06-18 1:08PM EDT715.0050.0746.4048.950.00-5642.00%
NFLX240719P007200002024-06-14 2:56PM EDT720.0061.8949.7052.050.00-1141.65%
NFLX240719P007250002024-06-14 9:50AM EDT725.0069.1252.9055.400.00-1141.48%
NFLX240719P007300002024-06-14 9:50AM EDT730.0073.0256.2559.650.00-1142.48%
NFLX240719P007350002024-06-18 2:12PM EDT735.0063.5060.6563.300.00-1642.47%
NFLX240719P007400002024-06-14 10:30AM EDT740.0076.9564.3065.950.00-1140.74%
NFLX240719P007450002024-06-18 2:17PM EDT745.0070.7066.8571.000.00-1642.66%
NFLX240719P007500002024-06-17 1:59PM EDT750.0078.4071.7574.750.00-1542.38%
NFLX240719P007600002024-04-18 10:33AM EDT760.00149.50137.80140.850.00--0123.35%
NFLX240719P007700002024-05-31 2:18PM EDT770.00135.4287.3591.250.00-2242.45%
NFLX240719P007800002024-06-21 12:40PM EDT780.0099.4595.8599.00-1.85-1.83%1140.42%
NFLX240719P007850002024-06-21 10:48AM EDT785.00108.30100.40103.55-6.75-5.87%11140.66%
NFLX240719P007900002024-06-20 10:23AM EDT790.00112.50104.60107.950.00-1140.39%
NFLX240719P008000002024-06-21 3:18PM EDT800.00116.65113.35117.00-33.09-22.10%1040.08%
NFLX240719P008050002024-06-17 12:56PM EDT805.00127.43116.70124.850.00-7749.14%
NFLX240719P008300002024-03-27 1:07PM EDT830.00212.85267.55270.800.00-20229.62%
NFLX240719P008500002024-03-20 12:33PM EDT850.00229.22292.90299.550.00-40245.84%
NFLX240719P008600002024-05-14 3:10PM EDT860.00249.64205.30208.100.00--0112.92%
NFLX240719P008800002024-03-11 2:29PM EDT880.00275.85259.70263.500.00-20169.33%
NFLX240719P008900002024-05-14 2:46PM EDT890.00280.67235.15238.200.00--0121.40%
NFLX240719P009000002024-05-29 1:14PM EDT900.00237.41209.55218.000.00-2065.22%
NFLX240719P009300002024-05-23 1:51PM EDT930.00295.10239.55248.000.00--071.02%
NFLX240719P009500002024-03-20 12:33PM EDT950.00329.17390.20399.600.00--0274.62%
NFLX240719P009800002024-03-11 2:28PM EDT980.00376.20359.70363.500.00-20197.00%
NFLX240719P010000002024-03-27 1:07PM EDT1,000.00382.35436.95440.400.00-20279.62%
NFLX240719P011100002024-03-18 11:42AM EDT1,110.00486.42494.05499.900.00--0234.22%