La bourse est fermée
Dow Jones
41 584,56 -21,62 (-0,05 %) Nasdaq
17 660,37 +32,31 (+0,18 %) Nikkei 225
36 380,17 +176,95 (+0,49 %) EUR/USD
1,1127 +0,0010 (+0,09 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 239,43 +24,50 (+0,05 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:42PM EDT. Marché ouvert.
Options d’achatpour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00005000 | 2024-09-16 2:15PM EDT | 5.00 | 693.44 | 681.65 | 689.55 | 0.00 | - | 35 | 1,353 | 3,700.00% |
| NFLX240920C00010000 | 2024-08-07 3:58PM EDT | 10.00 | 601.70 | 653.45 | 658.50 | 0.00 | - | 6 | 81 | 0.00% |
| NFLX240920C00015000 | 2024-08-19 3:42PM EDT | 15.00 | 670.39 | 671.65 | 679.55 | 0.00 | - | 2 | 77 | 2,423.44% |
| NFLX240920C00020000 | 2024-08-29 11:48AM EDT | 20.00 | 677.77 | 666.45 | 674.20 | 0.00 | - | 2 | 1 | 2,111.72% |
| NFLX240920C00025000 | 2024-08-15 1:22PM EDT | 25.00 | 635.59 | 670.80 | 673.80 | 0.00 | - | 3 | 3 | 2,390.43% |
| NFLX240920C00030000 | 2024-07-08 10:54AM EDT | 30.00 | 658.72 | 596.60 | 599.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240920C00035000 | 2024-07-01 2:14PM EDT | 35.00 | 637.98 | 592.65 | 595.40 | 0.00 | - | - | 1 | 0.00% |
| NFLX240920C00040000 | 2024-07-05 3:01PM EDT | 40.00 | 652.32 | 572.90 | 575.90 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240920C00045000 | 2024-08-19 3:42PM EDT | 45.00 | 640.51 | 642.00 | 649.60 | 0.00 | - | 2 | 0 | 1,597.85% |
| NFLX240920C00055000 | 2024-07-23 2:58PM EDT | 55.00 | 588.14 | 633.40 | 636.40 | 0.00 | - | - | 1 | 0.00% |
| NFLX240920C00065000 | 2024-09-09 10:58AM EDT | 65.00 | 609.15 | 623.20 | 629.15 | 0.00 | - | - | 1 | 1,314.06% |
| NFLX240920C00100000 | 2024-09-06 10:49AM EDT | 100.00 | 563.35 | 588.40 | 594.50 | 0.00 | - | 2 | 1 | 1,093.56% |
| NFLX240920C00180000 | 2024-04-22 9:40AM EDT | 180.00 | 374.00 | 462.85 | 469.45 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240920C00185000 | 2024-08-30 11:31AM EDT | 185.00 | 506.90 | 503.30 | 509.55 | 0.00 | - | 1 | 2 | 751.46% |
| NFLX240920C00190000 | 2023-10-26 3:01PM EDT | 190.00 | 231.21 | 297.20 | 302.75 | 0.00 | - | - | 0 | 0.00% |
| NFLX240920C00200000 | 2024-09-13 9:50AM EDT | 200.00 | 487.63 | 488.25 | 494.55 | 0.00 | - | 1 | 14 | 709.08% |
| NFLX240920C00210000 | 2023-12-14 2:59PM EDT | 210.00 | 265.90 | 288.85 | 293.20 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240920C00220000 | 2024-09-11 3:58PM EDT | 220.00 | 462.26 | 467.80 | 474.60 | 0.00 | - | 1 | 4 | 659.86% |
| NFLX240920C00230000 | 2024-07-12 3:07PM EDT | 230.00 | 425.15 | 404.40 | 407.05 | 0.00 | - | 1 | 39 | 0.00% |
| NFLX240920C00240000 | 2024-09-11 3:55PM EDT | 240.00 | 441.91 | 448.85 | 452.70 | 0.00 | - | 9 | 5 | 488.09% |
| NFLX240920C00250000 | 2024-08-30 2:50PM EDT | 250.00 | 446.95 | 437.25 | 444.30 | 0.00 | - | 1 | 41 | 577.83% |
| NFLX240920C00260000 | 2024-01-24 1:17PM EDT | 260.00 | 303.15 | 328.00 | 334.85 | 0.00 | - | - | 3 | 0.00% |
| NFLX240920C00270000 | 2024-04-26 9:48AM EDT | 270.00 | 293.00 | 380.85 | 383.00 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX240920C00280000 | 2024-09-06 10:59AM EDT | 280.00 | 387.03 | 407.30 | 412.75 | 0.00 | - | 7 | 70 | 425.98% |
| NFLX240920C00290000 | 2024-08-09 3:53PM EDT | 290.00 | 345.85 | 374.05 | 379.10 | 0.00 | - | 140 | 99 | 0.00% |
| NFLX240920C00300000 | 2024-09-12 10:15AM EDT | 300.00 | 391.49 | 388.75 | 394.00 | 0.00 | - | 1 | 63 | 469.92% |
| NFLX240920C00310000 | 2024-09-18 10:34AM EDT | 310.00 | 388.46 | 377.70 | 384.05 | +49.77 | +14.69% | 4 | 56 | 455.18% |
| NFLX240920C00320000 | 2024-08-16 1:39PM EDT | 320.00 | 361.00 | 376.15 | 379.10 | 0.00 | - | 3 | 62 | 537.31% |
| NFLX240920C00330000 | 2024-09-18 9:33AM EDT | 330.00 | 371.70 | 357.40 | 364.25 | +2.70 | +0.73% | 2 | 25 | 430.42% |
| NFLX240920C00340000 | 2024-09-17 12:42PM EDT | 340.00 | 360.38 | 348.70 | 354.65 | 0.00 | - | 4 | 162 | 427.93% |
| NFLX240920C00345000 | 2024-09-18 2:06PM EDT | 345.00 | 352.89 | 343.00 | 349.30 | +10.23 | +2.99% | 1 | 9 | 408.89% |
| NFLX240920C00350000 | 2024-09-13 9:33AM EDT | 350.00 | 332.81 | 338.40 | 344.30 | 0.00 | - | 1 | 76 | 401.37% |
| NFLX240920C00360000 | 2024-09-16 1:07PM EDT | 360.00 | 334.18 | 328.95 | 334.65 | 0.00 | - | 1 | 50 | 397.27% |
| NFLX240920C00365000 | 2024-08-09 3:53PM EDT | 365.00 | 271.45 | 299.20 | 304.25 | 0.00 | - | - | 1 | 0.00% |
| NFLX240920C00370000 | 2024-09-11 3:44PM EDT | 370.00 | 312.61 | 317.60 | 324.65 | 0.00 | - | 6 | 126 | 382.57% |
| NFLX240920C00375000 | 2024-08-16 10:13AM EDT | 375.00 | 298.98 | 321.20 | 324.15 | 0.00 | - | 1 | 1 | 441.21% |
| NFLX240920C00380000 | 2024-08-26 12:16PM EDT | 380.00 | 308.53 | 307.45 | 314.30 | 0.00 | - | 2 | 42 | 358.15% |
| NFLX240920C00385000 | 2024-09-09 11:19AM EDT | 385.00 | 288.34 | 303.20 | 309.65 | 0.00 | - | 1 | 2 | 361.18% |
| NFLX240920C00390000 | 2024-09-13 3:06PM EDT | 390.00 | 306.67 | 298.20 | 304.40 | 0.00 | - | 1 | 30 | 347.36% |
| NFLX240920C00395000 | 2024-09-18 2:46PM EDT | 395.00 | 300.25 | 293.30 | 298.45 | +16.03 | +5.64% | 1 | 11 | 309.57% |
| NFLX240920C00400000 | 2024-09-18 2:31PM EDT | 400.00 | 296.67 | 287.45 | 293.60 | +6.97 | +2.41% | 1 | 105 | 308.98% |
| NFLX240920C00405000 | 2024-08-26 11:06AM EDT | 405.00 | 290.91 | 283.40 | 289.70 | +5.66 | +1.98% | 4 | 39 | 335.11% |
| NFLX240920C00410000 | 2024-09-12 12:08PM EDT | 410.00 | 274.36 | 278.15 | 284.80 | 0.00 | - | 2 | 199 | 330.91% |
| NFLX240920C00415000 | 2024-09-04 9:47AM EDT | 415.00 | 264.19 | 272.95 | 277.80 | 0.00 | - | 1 | 4 | 255.57% |
| NFLX240920C00420000 | 2024-09-13 12:02PM EDT | 420.00 | 275.65 | 268.55 | 274.70 | 0.00 | - | 3 | 242 | 315.38% |
| NFLX240920C00425000 | 2024-09-16 12:57PM EDT | 425.00 | 269.52 | 262.85 | 267.80 | 0.00 | - | 4 | 3 | 244.82% |
| NFLX240920C00430000 | 2024-09-16 1:57PM EDT | 430.00 | 266.80 | 259.00 | 264.70 | 0.00 | - | 9 | 118 | 302.54% |
| NFLX240920C00435000 | 2024-09-17 10:45AM EDT | 435.00 | 270.25 | 253.45 | 259.70 | 0.00 | - | 1 | 10 | 296.24% |
| NFLX240920C00440000 | 2024-09-17 10:20AM EDT | 440.00 | 261.90 | 248.95 | 254.70 | 0.00 | - | 3 | 177 | 289.99% |
| NFLX240920C00445000 | 2024-09-18 11:45AM EDT | 445.00 | 247.81 | 243.30 | 249.70 | -1.24 | -0.50% | 1 | 10 | 283.84% |
| NFLX240920C00450000 | 2024-09-09 1:12PM EDT | 450.00 | 229.80 | 238.90 | 243.45 | 0.00 | - | 2 | 304 | 245.22% |
| NFLX240920C00455000 | 2024-09-12 11:42AM EDT | 455.00 | 230.95 | 233.25 | 240.00 | 0.00 | - | 5 | 10 | 277.78% |
| NFLX240920C00460000 | 2024-09-17 11:20AM EDT | 460.00 | 244.76 | 228.70 | 233.45 | 0.00 | - | 2 | 346 | 234.28% |
| NFLX240920C00465000 | 2024-09-16 12:59PM EDT | 465.00 | 229.55 | 223.50 | 228.05 | 0.00 | - | 9 | 21 | 215.09% |
| NFLX240920C00470000 | 2024-09-12 10:17AM EDT | 470.00 | 220.00 | 218.55 | 224.55 | 0.00 | - | 30 | 151 | 250.68% |
| NFLX240920C00475000 | 2024-09-10 3:31PM EDT | 475.00 | 201.82 | 212.90 | 218.40 | 0.00 | - | 4 | 14 | 216.75% |
| NFLX240920C00480000 | 2024-09-18 12:03PM EDT | 480.00 | 210.00 | 208.80 | 213.05 | -4.00 | -1.87% | 1 | 170 | 199.95% |
| NFLX240920C00485000 | 2024-09-18 12:18PM EDT | 485.00 | 207.77 | 203.30 | 209.20 | -3.44 | -1.63% | 1 | 34 | 226.22% |
| NFLX240920C00490000 | 2024-09-13 3:55PM EDT | 490.00 | 207.89 | 199.40 | 204.25 | 0.00 | - | 1 | 508 | 221.78% |
| NFLX240920C00495000 | 2024-09-17 12:02PM EDT | 495.00 | 210.11 | 194.45 | 199.20 | 0.00 | - | 1 | 30 | 215.23% |
| NFLX240920C00500000 | 2024-09-18 10:30AM EDT | 500.00 | 199.00 | 188.40 | 194.20 | -4.58 | -2.25% | 3 | 1,125 | 209.81% |
| NFLX240920C00505000 | 2024-09-18 10:48AM EDT | 505.00 | 194.40 | 183.40 | 189.30 | -7.16 | -3.55% | 1 | 24 | 206.40% |
| NFLX240920C00510000 | 2024-09-18 11:24AM EDT | 510.00 | 186.38 | 178.90 | 184.50 | -4.78 | -2.50% | 5 | 1,442 | 204.69% |
| NFLX240920C00515000 | 2024-09-18 1:34PM EDT | 515.00 | 180.38 | 173.55 | 178.20 | +17.38 | +10.66% | 2 | 37 | 170.65% |
| NFLX240920C00520000 | 2024-09-16 11:50AM EDT | 520.00 | 172.30 | 168.95 | 174.45 | 0.00 | - | 1 | 281 | 192.99% |
| NFLX240920C00525000 | 2024-09-18 1:49PM EDT | 525.00 | 170.45 | 163.30 | 169.45 | +3.46 | +2.07% | 6 | 82 | 187.65% |
| NFLX240920C00530000 | 2024-09-17 11:13AM EDT | 530.00 | 174.53 | 157.45 | 164.35 | 0.00 | - | 3 | 360 | 180.64% |
| NFLX240920C00535000 | 2024-09-13 3:31PM EDT | 535.00 | 161.90 | 153.90 | 157.85 | 0.00 | - | 2 | 25 | 141.21% |
| NFLX240920C00540000 | 2024-09-17 9:50AM EDT | 540.00 | 162.56 | 149.30 | 153.90 | 0.00 | - | 2 | 664 | 162.26% |
| NFLX240920C00545000 | 2024-09-18 9:30AM EDT | 545.00 | 161.91 | 143.95 | 147.95 | +6.21 | +3.99% | 1 | 34 | 135.55% |
| NFLX240920C00550000 | 2024-09-18 2:48PM EDT | 550.00 | 143.60 | 139.20 | 142.15 | -10.18 | -6.62% | 1 | 880 | 0.00% |
| NFLX240920C00555000 | 2024-09-16 10:35AM EDT | 555.00 | 143.75 | 134.10 | 138.10 | +7.24 | +5.30% | 1 | 36 | 130.71% |
| NFLX240920C00560000 | 2024-09-16 10:35AM EDT | 560.00 | 131.50 | 129.50 | 134.00 | 0.00 | - | 3 | 282 | 144.09% |
| NFLX240920C00565000 | 2024-08-23 9:30AM EDT | 565.00 | 132.41 | 123.10 | 127.70 | 0.00 | - | 1 | 187 | 110.35% |
| NFLX240920C00570000 | 2024-09-18 9:48AM EDT | 570.00 | 126.98 | 119.55 | 122.80 | -7.08 | -5.28% | 2 | 271 | 109.38% |
| NFLX240920C00575000 | 2024-09-18 12:55PM EDT | 575.00 | 118.95 | 114.80 | 118.90 | +9.68 | +8.86% | 4 | 129 | 127.76% |
| NFLX240920C00580000 | 2024-09-17 3:06PM EDT | 580.00 | 123.81 | 109.30 | 112.55 | 0.00 | - | 2 | 558 | 92.68% |
| NFLX240920C00585000 | 2024-09-18 10:46AM EDT | 585.00 | 113.35 | 103.60 | 107.95 | -0.69 | -0.61% | 3 | 38 | 100.64% |
| NFLX240920C00590000 | 2024-09-18 11:27AM EDT | 590.00 | 105.60 | 99.65 | 102.30 | -6.67 | -5.94% | 5 | 282 | 71.29% |
| NFLX240920C00595000 | 2024-09-12 9:34AM EDT | 595.00 | 94.40 | 94.35 | 97.85 | 0.00 | - | 1 | 55 | 89.75% |
| NFLX240920C00600000 | 2024-09-18 1:53PM EDT | 600.00 | 95.50 | 89.55 | 92.30 | -11.00 | -10.33% | 7 | 2,332 | 64.45% |
| NFLX240920C00605000 | 2024-09-17 10:11AM EDT | 605.00 | 98.44 | 84.30 | 87.95 | 0.00 | - | 97 | 148 | 83.55% |
| NFLX240920C00610000 | 2024-09-18 2:57PM EDT | 610.00 | 87.07 | 78.10 | 82.85 | -9.19 | -9.55% | 2 | 397 | 77.22% |
| NFLX240920C00615000 | 2024-09-18 12:26PM EDT | 615.00 | 78.08 | 74.35 | 78.20 | +21.40 | +37.76% | 1 | 173 | 79.47% |
| NFLX240920C00620000 | 2024-09-18 1:23PM EDT | 620.00 | 74.38 | 68.95 | 73.60 | -5.06 | -6.37% | 3 | 762 | 80.76% |
| NFLX240920C00625000 | 2024-09-18 12:49PM EDT | 625.00 | 69.50 | 65.40 | 68.05 | +1.56 | +2.30% | 9 | 169 | 68.26% |
| NFLX240920C00630000 | 2024-09-18 10:57AM EDT | 630.00 | 68.72 | 59.50 | 62.20 | -8.78 | -11.33% | 5 | 1,476 | 0.00% |
| NFLX240920C00635000 | 2024-09-18 11:38AM EDT | 635.00 | 59.15 | 54.60 | 59.35 | -13.31 | -18.37% | 30 | 255 | 74.51% |
| NFLX240920C00640000 | 2024-09-18 3:05PM EDT | 640.00 | 51.00 | 50.40 | 53.45 | -15.35 | -23.13% | 76 | 2,479 | 60.35% |
| NFLX240920C00645000 | 2024-09-18 3:05PM EDT | 645.00 | 46.00 | 45.75 | 48.45 | -9.85 | -17.64% | 113 | 619 | 55.69% |
| NFLX240920C00650000 | 2024-09-18 2:42PM EDT | 650.00 | 43.95 | 40.45 | 42.30 | -13.60 | -23.63% | 123 | 1,632 | 31.35% |
| NFLX240920C00652500 | 2024-09-16 2:31PM EDT | 652.50 | 45.22 | 37.50 | 41.15 | 0.00 | - | 9 | 60 | 50.59% |
| NFLX240920C00655000 | 2024-09-18 9:45AM EDT | 655.00 | 43.27 | 35.50 | 37.95 | -5.21 | -10.75% | 1 | 266 | 40.80% |
| NFLX240920C00660000 | 2024-09-18 1:22PM EDT | 660.00 | 36.50 | 29.45 | 32.25 | -7.13 | -16.34% | 40 | 905 | 22.07% |
| NFLX240920C00665000 | 2024-09-18 2:32PM EDT | 665.00 | 33.00 | 26.15 | 29.00 | -6.72 | -16.92% | 17 | 526 | 40.89% |
| NFLX240920C00667500 | 2024-09-17 12:22PM EDT | 667.50 | 34.05 | 23.15 | 26.70 | 0.00 | - | 3 | 18 | 39.62% |
| NFLX240920C00670000 | 2024-09-18 3:01PM EDT | 670.00 | 24.00 | 20.80 | 23.95 | -14.30 | -37.34% | 49 | 1,455 | 35.22% |
| NFLX240920C00672500 | 2024-09-18 1:48PM EDT | 672.50 | 25.10 | 18.75 | 22.00 | -6.53 | -20.64% | 6 | 57 | 35.95% |
| NFLX240920C00675000 | 2024-09-18 3:06PM EDT | 675.00 | 17.70 | 16.30 | 18.90 | -12.66 | -41.70% | 22 | 805 | 29.43% |
| NFLX240920C00677500 | 2024-09-18 2:51PM EDT | 677.50 | 20.00 | 14.55 | 18.00 | -10.00 | -33.33% | 6 | 61 | 35.32% |
| NFLX240920C00680000 | 2024-09-18 3:10PM EDT | 680.00 | 14.17 | 13.45 | 15.75 | -14.43 | -51.03% | 102 | 1,673 | 33.23% |
| NFLX240920C00682500 | 2024-09-18 2:18PM EDT | 682.50 | 16.28 | 10.35 | 13.60 | -8.52 | -34.35% | 52 | 121 | 31.38% |
| NFLX240920C00685000 | 2024-09-18 2:34PM EDT | 685.00 | 15.17 | 10.10 | 11.35 | -8.83 | -36.79% | 79 | 1,081 | 28.81% |
| NFLX240920C00687500 | 2024-09-18 2:52PM EDT | 687.50 | 12.20 | 8.60 | 10.15 | -10.50 | -46.26% | 76 | 142 | 30.31% |
| NFLX240920C00690000 | 2024-09-18 3:07PM EDT | 690.00 | 7.24 | 7.15 | 7.65 | -12.96 | -64.16% | 845 | 1,172 | 25.94% |
| NFLX240920C00695000 | 2024-09-18 3:10PM EDT | 695.00 | 5.10 | 4.70 | 5.10 | -10.90 | -68.34% | 1,453 | 717 | 25.51% |
| NFLX240920C00700000 | 2024-09-18 3:12PM EDT | 700.00 | 3.36 | 3.30 | 3.60 | -9.39 | -73.65% | 5,713 | 7,620 | 27.00% |
| NFLX240920C00705000 | 2024-09-18 3:11PM EDT | 705.00 | 2.20 | 1.95 | 2.36 | -7.40 | -77.08% | 3,585 | 2,144 | 27.56% |
| NFLX240920C00710000 | 2024-09-18 3:09PM EDT | 710.00 | 1.16 | 1.11 | 1.69 | -5.86 | -83.48% | 3,686 | 2,527 | 29.31% |
| NFLX240920C00715000 | 2024-09-18 3:11PM EDT | 715.00 | 0.76 | 0.68 | 0.95 | -4.24 | -86.18% | 2,806 | 1,037 | 28.82% |
| NFLX240920C00720000 | 2024-09-18 3:10PM EDT | 720.00 | 0.39 | 0.40 | 0.62 | -3.11 | -88.86% | 5,607 | 2,398 | 29.83% |
| NFLX240920C00725000 | 2024-09-18 3:10PM EDT | 725.00 | 0.28 | 0.25 | 0.33 | -1.98 | -87.61% | 1,379 | 1,711 | 29.64% |
| NFLX240920C00730000 | 2024-09-18 3:08PM EDT | 730.00 | 0.17 | 0.15 | 0.24 | -1.28 | -88.28% | 1,427 | 1,409 | 31.32% |
| NFLX240920C00735000 | 2024-09-18 3:11PM EDT | 735.00 | 0.13 | 0.11 | 0.18 | -0.80 | -86.02% | 1,309 | 2,064 | 33.01% |
| NFLX240920C00740000 | 2024-09-18 3:07PM EDT | 740.00 | 0.09 | 0.08 | 0.12 | -0.50 | -84.75% | 583 | 1,173 | 34.08% |
| NFLX240920C00745000 | 2024-09-18 3:10PM EDT | 745.00 | 0.08 | 0.03 | 0.10 | -0.25 | -75.76% | 370 | 851 | 36.04% |
| NFLX240920C00750000 | 2024-09-18 2:44PM EDT | 750.00 | 0.08 | 0.07 | 0.11 | -0.16 | -66.67% | 366 | 1,870 | 39.36% |
| NFLX240920C00755000 | 2024-09-18 2:18PM EDT | 755.00 | 0.05 | 0.05 | 0.28 | -0.11 | -68.75% | 84 | 334 | 48.24% |
| NFLX240920C00760000 | 2024-09-18 1:02PM EDT | 760.00 | 0.07 | 0.02 | 0.08 | -0.05 | -41.67% | 16 | 828 | 43.16% |
| NFLX240920C00765000 | 2024-09-17 2:50PM EDT | 765.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 11 | 288 | 45.80% |
| NFLX240920C00770000 | 2024-09-18 1:22PM EDT | 770.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 137 | 477 | 47.66% |
| NFLX240920C00775000 | 2024-09-18 12:57PM EDT | 775.00 | 0.03 | 0.01 | 0.07 | -0.04 | -57.14% | 10 | 258 | 50.20% |
| NFLX240920C00780000 | 2024-09-18 12:57PM EDT | 780.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 20 | 288 | 48.05% |
| NFLX240920C00785000 | 2024-09-18 3:00PM EDT | 785.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 255 | 48.44% |
| NFLX240920C00790000 | 2024-09-17 10:51AM EDT | 790.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 1 | 255 | 50.78% |
| NFLX240920C00795000 | 2024-09-13 3:41PM EDT | 795.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 107 | 57.81% |
| NFLX240920C00800000 | 2024-09-18 2:38PM EDT | 800.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 1,727 | 51.56% |
| NFLX240920C00805000 | 2024-09-17 10:58AM EDT | 805.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 356 | 53.91% |
| NFLX240920C00810000 | 2024-09-16 1:50PM EDT | 810.00 | 0.28 | 0.00 | 0.26 | 0.00 | - | 1 | 439 | 71.97% |
| NFLX240920C00815000 | 2024-09-16 2:08PM EDT | 815.00 | 0.02 | 0.00 | 2.52 | 0.00 | - | 1 | 61 | 105.03% |
| NFLX240920C00820000 | 2024-09-06 2:04PM EDT | 820.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 598 | 69.14% |
| NFLX240920C00825000 | 2024-09-17 1:18PM EDT | 825.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 6 | 114 | 77.73% |
| NFLX240920C00830000 | 2024-09-12 3:33PM EDT | 830.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 20 | 174 | 78.32% |
| NFLX240920C00835000 | 2024-08-27 12:10PM EDT | 835.00 | 0.17 | 0.00 | 2.52 | 0.00 | - | 1 | 51 | 117.24% |
| NFLX240920C00840000 | 2024-09-03 9:41AM EDT | 840.00 | 0.12 | 0.00 | 2.52 | 0.00 | - | 4 | 110 | 120.22% |
| NFLX240920C00845000 | 2024-08-19 1:44PM EDT | 845.00 | 0.16 | 0.00 | 1.72 | 0.00 | - | 2 | 6 | 115.19% |
| NFLX240920C00850000 | 2024-09-17 11:12AM EDT | 850.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 304 | 67.19% |
| NFLX240920C00855000 | 2024-09-10 11:39AM EDT | 855.00 | 0.02 | 0.00 | 1.62 | 0.00 | - | 2 | 83 | 119.53% |
| NFLX240920C00860000 | 2024-08-22 9:44AM EDT | 860.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 87 | 92.58% |
| NFLX240920C00865000 | 2024-09-06 11:38AM EDT | 865.00 | 0.02 | 0.00 | 1.39 | 0.00 | - | 1 | 45 | 121.92% |
| NFLX240920C00870000 | 2024-09-18 9:30AM EDT | 870.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2 | 149 | 75.00% |
| NFLX240920C00875000 | 2024-08-26 3:54PM EDT | 875.00 | 0.04 | 0.00 | 1.40 | 0.00 | - | 5 | 13 | 127.25% |
| NFLX240920C00880000 | 2024-09-18 2:06PM EDT | 880.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 62 | 521 | 82.81% |
| NFLX240920C00885000 | 2024-08-27 12:11PM EDT | 885.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 127.69% |
| NFLX240920C00890000 | 2024-09-16 2:09PM EDT | 890.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 218 | 98.44% |
| NFLX240920C00895000 | 2024-08-28 1:34PM EDT | 895.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 27 | 130.76% |
| NFLX240920C00900000 | 2024-09-17 9:40AM EDT | 900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 380 | 84.38% |
| NFLX240920C00905000 | 2024-09-18 9:38AM EDT | 905.00 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 23 | 13 | 87.50% |
| NFLX240920C00910000 | 2024-09-17 11:54AM EDT | 910.00 | 0.02 | 0.00 | 0.97 | 0.00 | - | 10 | 28 | 137.31% |
| NFLX240920C00915000 | 2024-09-17 12:15PM EDT | 915.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 1 | 11 | 139.01% |
| NFLX240920C00920000 | 2024-09-17 2:11PM EDT | 920.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 102 | 123 | 99.22% |
| NFLX240920C00925000 | 2024-09-17 12:06PM EDT | 925.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 1 | 59 | 142.29% |
| NFLX240920C00930000 | 2024-07-31 10:13AM EDT | 930.00 | 0.16 | 0.00 | 0.56 | 0.00 | - | 4 | 25 | 136.43% |
| NFLX240920C00940000 | 2024-09-03 2:02PM EDT | 940.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 2 | 124 | 117.19% |
| NFLX240920C00950000 | 2024-09-16 10:29AM EDT | 950.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 48 | 100.00% |
| NFLX240920C00955000 | 2024-07-18 10:12AM EDT | 955.00 | 0.50 | 0.03 | 0.52 | 0.00 | - | 1 | 3 | 146.58% |
| NFLX240920C00960000 | 2024-08-06 11:06AM EDT | 960.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 146.97% |
| NFLX240920C00970000 | 2024-09-10 9:40AM EDT | 970.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 5 | 27 | 158.30% |
| NFLX240920C00975000 | 2024-08-29 9:49AM EDT | 975.00 | 0.03 | 0.00 | 0.73 | 0.00 | - | 1 | 3 | 160.16% |
| NFLX240920C00980000 | 2024-09-12 11:40AM EDT | 980.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 2 | 76 | 161.62% |
| NFLX240920C00985000 | 2024-09-12 2:59PM EDT | 985.00 | 0.01 | 0.00 | 0.71 | 0.00 | - | 9 | 33 | 163.57% |
| NFLX240920C00990000 | 2024-09-16 10:15AM EDT | 990.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 2 | 82 | 165.04% |
| NFLX240920C00995000 | 2024-09-16 10:15AM EDT | 995.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 2 | 2 | 166.99% |
| NFLX240920C01000000 | 2024-09-16 10:15AM EDT | 1,000.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 352 | 115.63% |
| NFLX240920C01010000 | 2024-08-20 9:58AM EDT | 1,010.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 46 | 146.88% |
| NFLX240920C01020000 | 2024-06-18 9:53AM EDT | 1,020.00 | 0.88 | 0.12 | 1.50 | 0.00 | - | 1 | 5 | 197.56% |
| NFLX240920C01030000 | 2024-08-13 10:35AM EDT | 1,030.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 171.88% |
| NFLX240920C01040000 | 2024-09-06 3:12PM EDT | 1,040.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 12 | 182.42% |
| NFLX240920C01050000 | 2024-09-12 11:00AM EDT | 1,050.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 1 | 36 | 185.74% |
| NFLX240920C01060000 | 2024-09-11 11:08AM EDT | 1,060.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 22 | 62 | 188.96% |
| NFLX240920C01070000 | 2024-09-12 10:48AM EDT | 1,070.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 10 | 15 | 192.58% |
| NFLX240920C01080000 | 2024-09-06 3:13PM EDT | 1,080.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 2 | 58 | 195.70% |
| NFLX240920C01090000 | 2024-09-09 3:31PM EDT | 1,090.00 | 0.01 | 0.00 | 0.59 | 0.00 | - | 7 | 58 | 198.83% |
| NFLX240920C01100000 | 2024-09-17 12:28PM EDT | 1,100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 66 | 143.75% |
| NFLX240920C01110000 | 2024-09-18 11:26AM EDT | 1,110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 1,231 | 143.75% |
Options de ventepour20 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00030000 | 2024-08-15 2:00PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 975.00% |
| NFLX240920P00035000 | 2024-08-13 9:31AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NFLX240920P00070000 | 2024-05-03 3:16PM EDT | 70.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 41 | 62 | 1,060.16% |
| NFLX240920P00075000 | 2024-07-15 12:08PM EDT | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 63 | 731.25% |
| NFLX240920P00080000 | 2024-06-12 11:03AM EDT | 80.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | - | 20 | 905.47% |
| NFLX240920P00085000 | 2024-06-12 11:03AM EDT | 85.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | - | 20 | 879.69% |
| NFLX240920P00090000 | 2024-04-08 12:14PM EDT | 90.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | - | 10 | 840.63% |
| NFLX240920P00100000 | 2024-09-09 10:08AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 313 | 587.50% |
| NFLX240920P00105000 | 2024-04-19 11:35AM EDT | 105.00 | 0.08 | 0.00 | 0.66 | 0.00 | - | 1 | 19 | 817.97% |
| NFLX240920P00115000 | 2024-01-24 10:35AM EDT | 115.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 667.19% |
| NFLX240920P00125000 | 2024-05-10 9:30AM EDT | 125.00 | 0.02 | 0.00 | 0.58 | 0.00 | - | 30 | 34 | 731.64% |
| NFLX240920P00135000 | 2024-08-09 12:02PM EDT | 135.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | - | 3 | 687.50% |
| NFLX240920P00140000 | 2024-04-25 9:30AM EDT | 140.00 | 0.83 | 0.00 | 0.42 | 0.00 | - | 4 | 5 | 660.16% |
| NFLX240920P00145000 | 2024-01-23 11:20AM EDT | 145.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 592.19% |
| NFLX240920P00150000 | 2024-08-21 11:26AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 462.50% |
| NFLX240920P00165000 | 2024-07-19 9:30AM EDT | 165.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 604.69% |
| NFLX240920P00180000 | 2024-08-16 11:31AM EDT | 180.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 95 | 572.66% |
| NFLX240920P00185000 | 2024-08-06 1:21PM EDT | 185.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 202 | 557.81% |
| NFLX240920P00190000 | 2024-08-28 11:34AM EDT | 190.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 257 | 473.44% |
| NFLX240920P00195000 | 2024-07-17 12:53PM EDT | 195.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 536.33% |
| NFLX240920P00200000 | 2024-09-09 9:57AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 588 | 381.25% |
| NFLX240920P00210000 | 2024-09-17 12:50PM EDT | 210.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 290 | 508.98% |
| NFLX240920P00220000 | 2024-09-13 1:52PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 327 | 350.00% |
| NFLX240920P00230000 | 2024-07-31 12:52PM EDT | 230.00 | 0.56 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 468.75% |
| NFLX240920P00240000 | 2024-09-11 3:55PM EDT | 240.00 | 0.27 | 0.00 | 0.53 | 0.00 | - | 9 | 103 | 454.49% |
| NFLX240920P00250000 | 2024-08-22 2:38PM EDT | 250.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 291 | 328.13% |
| NFLX240920P00260000 | 2024-08-12 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 109 | 339.06% |
| NFLX240920P00270000 | 2024-08-09 3:52PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 383 | 326.56% |
| NFLX240920P00280000 | 2024-09-06 1:52PM EDT | 280.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 435 | 281.25% |
| NFLX240920P00290000 | 2024-08-22 9:46AM EDT | 290.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 6 | 227 | 377.34% |
| NFLX240920P00300000 | 2024-09-17 12:49PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 700 | 262.50% |
| NFLX240920P00310000 | 2024-09-17 12:50PM EDT | 310.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 222 | 349.41% |
| NFLX240920P00320000 | 2024-09-05 9:30AM EDT | 320.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 24 | 586 | 250.00% |
| NFLX240920P00330000 | 2024-09-10 11:06AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 295 | 231.25% |
| NFLX240920P00340000 | 2024-09-09 3:30PM EDT | 340.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 421 | 274.22% |
| NFLX240920P00345000 | 2024-09-04 11:04AM EDT | 345.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 5 | 306.45% |
| NFLX240920P00350000 | 2024-09-17 12:49PM EDT | 350.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 1,732 | 277.34% |
| NFLX240920P00355000 | 2024-09-04 12:46PM EDT | 355.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 61 | 235.16% |
| NFLX240920P00360000 | 2024-08-19 9:30AM EDT | 360.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 50.00% |
| NFLX240920P00365000 | 2024-07-16 10:22AM EDT | 365.00 | 0.52 | 0.00 | 0.58 | 0.00 | - | 1 | 5 | 286.52% |
| NFLX240920P00370000 | 2024-09-17 11:12AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 310 | 196.88% |
| NFLX240920P00375000 | 2024-09-09 3:32PM EDT | 375.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 6 | 9 | 272.46% |
| NFLX240920P00380000 | 2024-09-11 2:56PM EDT | 380.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 267 | 242.97% |
| NFLX240920P00385000 | 2024-09-17 11:55AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 184.38% |
| NFLX240920P00390000 | 2024-09-13 2:26PM EDT | 390.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 446 | 233.20% |
| NFLX240920P00395000 | 2024-09-16 9:51AM EDT | 395.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 10 | 69 | 252.73% |
| NFLX240920P00400000 | 2024-09-16 9:52AM EDT | 400.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 11 | 918 | 214.06% |
| NFLX240920P00405000 | 2024-09-16 10:38AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 407 | 460 | 168.75% |
| NFLX240920P00410000 | 2024-09-16 10:08AM EDT | 410.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 106 | 452 | 198.44% |
| NFLX240920P00415000 | 2024-09-16 10:15AM EDT | 415.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 368 | 182.81% |
| NFLX240920P00420000 | 2024-09-16 10:15AM EDT | 420.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 2 | 427 | 231.06% |
| NFLX240920P00425000 | 2024-08-29 11:43AM EDT | 425.00 | 0.06 | 0.00 | 0.67 | 0.00 | - | 3 | 110 | 227.34% |
| NFLX240920P00430000 | 2024-09-16 11:57AM EDT | 430.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 20 | 405 | 198.83% |
| NFLX240920P00435000 | 2024-09-13 3:45PM EDT | 435.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 375 | 202.73% |
| NFLX240920P00440000 | 2024-09-18 11:58AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 361 | 598 | 143.75% |
| NFLX240920P00445000 | 2024-09-18 10:48AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 113 | 140.63% |
| NFLX240920P00450000 | 2024-09-18 11:17AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 1,539 | 137.50% |
| NFLX240920P00455000 | 2024-09-17 10:07AM EDT | 455.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 60 | 189 | 206.25% |
| NFLX240920P00460000 | 2024-09-17 10:13AM EDT | 460.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 26 | 740 | 171.09% |
| NFLX240920P00465000 | 2024-09-17 10:13AM EDT | 465.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 200 | 599 | 142.19% |
| NFLX240920P00470000 | 2024-09-12 12:45PM EDT | 470.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 4 | 489 | 165.04% |
| NFLX240920P00475000 | 2024-09-13 9:58AM EDT | 475.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 159 | 196.09% |
| NFLX240920P00480000 | 2024-09-13 9:56AM EDT | 480.00 | 0.09 | 0.00 | 1.33 | 0.00 | - | 2 | 332 | 193.07% |
| NFLX240920P00485000 | 2024-09-16 10:51AM EDT | 485.00 | 0.03 | 0.00 | 0.74 | 0.00 | - | 1 | 120 | 173.34% |
| NFLX240920P00490000 | 2024-09-18 2:50PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 349 | 112.50% |
| NFLX240920P00495000 | 2024-09-17 2:00PM EDT | 495.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 309 | 140.82% |
| NFLX240920P00500000 | 2024-09-18 12:13PM EDT | 500.00 | 0.01 | 0.00 | 0.08 | -0.01 | -50.00% | 56 | 3,187 | 125.00% |
| NFLX240920P00505000 | 2024-09-17 12:42PM EDT | 505.00 | 0.02 | 0.00 | 1.59 | 0.00 | - | 1 | 770 | 174.12% |
| NFLX240920P00510000 | 2024-09-10 12:46PM EDT | 510.00 | 0.14 | 0.00 | 1.67 | 0.00 | - | 1 | 795 | 170.70% |
| NFLX240920P00515000 | 2024-09-10 2:41PM EDT | 515.00 | 0.11 | 0.00 | 1.77 | 0.00 | - | 23 | 277 | 167.58% |
| NFLX240920P00520000 | 2024-09-17 2:22PM EDT | 520.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1,257 | 113.28% |
| NFLX240920P00525000 | 2024-09-17 2:00PM EDT | 525.00 | 0.01 | 0.00 | 2.52 | 0.00 | - | 1 | 831 | 168.07% |
| NFLX240920P00530000 | 2024-09-16 1:40PM EDT | 530.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 3 | 545 | 103.13% |
| NFLX240920P00535000 | 2024-09-16 9:47AM EDT | 535.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 3 | 318 | 113.67% |
| NFLX240920P00540000 | 2024-09-18 2:23PM EDT | 540.00 | 0.01 | 0.00 | 0.12 | -0.07 | -87.50% | 1,205 | 941 | 101.56% |
| NFLX240920P00545000 | 2024-09-17 9:43AM EDT | 545.00 | 0.02 | 0.01 | 0.80 | 0.00 | - | 10 | 482 | 123.63% |
| NFLX240920P00550000 | 2024-09-16 3:22PM EDT | 550.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 69 | 1,857 | 92.97% |
| NFLX240920P00555000 | 2024-09-18 12:03PM EDT | 555.00 | 0.13 | 0.01 | 0.31 | +0.10 | +333.33% | 1 | 477 | 101.95% |
| NFLX240920P00560000 | 2024-09-18 2:57PM EDT | 560.00 | 0.05 | 0.01 | 0.07 | +0.04 | +400.00% | 3 | 800 | 84.38% |
| NFLX240920P00565000 | 2024-09-17 3:21PM EDT | 565.00 | 0.08 | 0.02 | 0.09 | +0.04 | +100.00% | 1 | 547 | 83.79% |
| NFLX240920P00570000 | 2024-09-18 1:09PM EDT | 570.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 37 | 1,236 | 79.69% |
| NFLX240920P00575000 | 2024-09-18 2:47PM EDT | 575.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 11 | 439 | 74.61% |
| NFLX240920P00580000 | 2024-09-18 2:23PM EDT | 580.00 | 0.02 | 0.02 | 0.08 | -0.05 | -71.43% | 140 | 1,124 | 73.24% |
| NFLX240920P00585000 | 2024-09-16 3:01PM EDT | 585.00 | 0.06 | 0.01 | 3.60 | 0.00 | - | 40 | 348 | 119.78% |
| NFLX240920P00590000 | 2024-09-18 2:57PM EDT | 590.00 | 0.05 | 0.03 | 0.11 | -0.06 | -54.55% | 139 | 1,297 | 69.34% |
| NFLX240920P00595000 | 2024-09-18 12:55PM EDT | 595.00 | 0.06 | 0.05 | 0.09 | -0.01 | -16.67% | 178 | 1,181 | 66.02% |
| NFLX240920P00600000 | 2024-09-18 3:01PM EDT | 600.00 | 0.07 | 0.04 | 0.10 | -0.01 | -12.50% | 136 | 2,216 | 62.70% |
| NFLX240920P00605000 | 2024-09-18 2:41PM EDT | 605.00 | 0.08 | 0.02 | 0.12 | -0.02 | -20.00% | 5 | 551 | 59.38% |
| NFLX240920P00610000 | 2024-09-18 9:30AM EDT | 610.00 | 0.13 | 0.03 | 0.20 | +0.04 | +44.44% | 4 | 927 | 59.67% |
| NFLX240920P00615000 | 2024-09-18 2:23PM EDT | 615.00 | 0.08 | 0.03 | 0.35 | -0.11 | -57.89% | 14 | 373 | 60.16% |
| NFLX240920P00620000 | 2024-09-18 1:46PM EDT | 620.00 | 0.12 | 0.08 | 0.20 | -0.09 | -42.86% | 175 | 1,362 | 54.20% |
| NFLX240920P00625000 | 2024-09-18 2:03PM EDT | 625.00 | 0.10 | 0.10 | 0.19 | -0.08 | -44.44% | 50 | 784 | 50.98% |
| NFLX240920P00630000 | 2024-09-18 3:08PM EDT | 630.00 | 0.18 | 0.16 | 0.20 | -0.03 | -14.29% | 124 | 2,291 | 49.81% |
| NFLX240920P00635000 | 2024-09-18 2:20PM EDT | 635.00 | 0.18 | 0.10 | 0.31 | +0.02 | +12.50% | 28 | 670 | 49.51% |
| NFLX240920P00640000 | 2024-09-18 3:11PM EDT | 640.00 | 0.20 | 0.18 | 0.20 | -0.02 | -8.00% | 128 | 1,774 | 42.58% |
| NFLX240920P00645000 | 2024-09-18 3:12PM EDT | 645.00 | 0.30 | 0.22 | 0.37 | +0.01 | +3.70% | 116 | 913 | 43.21% |
| NFLX240920P00650000 | 2024-09-18 3:05PM EDT | 650.00 | 0.42 | 0.26 | 0.49 | +0.11 | +35.48% | 252 | 1,736 | 41.46% |
| NFLX240920P00652500 | 2024-09-18 3:09PM EDT | 652.50 | 0.45 | 0.24 | 0.51 | +0.12 | +31.58% | 16 | 434 | 39.70% |
| NFLX240920P00655000 | 2024-09-18 2:53PM EDT | 655.00 | 0.51 | 0.43 | 0.58 | +0.14 | +37.84% | 189 | 822 | 38.67% |
| NFLX240920P00660000 | 2024-09-18 3:11PM EDT | 660.00 | 0.65 | 0.62 | 0.78 | +0.22 | +81.48% | 639 | 1,394 | 36.84% |
| NFLX240920P00665000 | 2024-09-18 3:06PM EDT | 665.00 | 1.33 | 0.88 | 1.06 | +0.80 | +150.94% | 484 | 1,053 | 35.02% |
| NFLX240920P00667500 | 2024-09-18 3:05PM EDT | 667.50 | 1.16 | 1.09 | 1.23 | +0.51 | +78.46% | 176 | 460 | 34.03% |
| NFLX240920P00670000 | 2024-09-18 3:10PM EDT | 670.00 | 1.45 | 1.29 | 1.53 | +0.66 | +74.16% | 560 | 1,076 | 33.75% |
| NFLX240920P00672500 | 2024-09-18 3:01PM EDT | 672.50 | 1.55 | 1.31 | 1.81 | +0.66 | +74.16% | 256 | 440 | 32.97% |
| NFLX240920P00675000 | 2024-09-18 3:11PM EDT | 675.00 | 2.08 | 1.72 | 2.31 | +1.05 | +101.94% | 834 | 1,653 | 33.15% |
| NFLX240920P00677500 | 2024-09-18 3:10PM EDT | 677.50 | 2.58 | 2.11 | 2.84 | +1.35 | +109.76% | 319 | 500 | 33.01% |
| NFLX240920P00680000 | 2024-09-18 3:10PM EDT | 680.00 | 3.00 | 2.90 | 3.45 | +1.55 | +106.90% | 1,408 | 1,671 | 32.80% |
| NFLX240920P00682500 | 2024-09-18 3:08PM EDT | 682.50 | 3.75 | 3.35 | 3.70 | +2.08 | +124.55% | 364 | 200 | 30.52% |
| NFLX240920P00685000 | 2024-09-18 3:07PM EDT | 685.00 | 4.75 | 4.30 | 4.75 | +2.80 | +143.59% | 780 | 950 | 31.45% |
| NFLX240920P00687500 | 2024-09-18 3:05PM EDT | 687.50 | 5.50 | 5.15 | 5.70 | +3.10 | +129.17% | 448 | 504 | 31.38% |
| NFLX240920P00690000 | 2024-09-18 3:11PM EDT | 690.00 | 6.70 | 6.05 | 6.70 | +3.94 | +163.49% | 1,724 | 1,002 | 31.03% |
| NFLX240920P00695000 | 2024-09-18 3:10PM EDT | 695.00 | 9.30 | 8.70 | 9.60 | +5.43 | +140.31% | 1,035 | 896 | 32.41% |
| NFLX240920P00700000 | 2024-09-18 3:10PM EDT | 700.00 | 12.65 | 10.70 | 12.80 | +7.39 | +140.49% | 679 | 1,119 | 33.09% |
| NFLX240920P00705000 | 2024-09-18 2:32PM EDT | 705.00 | 14.00 | 15.15 | 17.35 | +6.75 | +93.10% | 246 | 307 | 38.14% |
| NFLX240920P00710000 | 2024-09-18 12:22PM EDT | 710.00 | 19.63 | 18.30 | 21.75 | +9.93 | +102.37% | 75 | 300 | 41.63% |
| NFLX240920P00715000 | 2024-09-18 1:48PM EDT | 715.00 | 22.00 | 23.00 | 26.00 | +9.32 | +73.50% | 13 | 236 | 43.49% |
| NFLX240920P00720000 | 2024-09-18 12:03PM EDT | 720.00 | 31.00 | 27.40 | 31.65 | +15.04 | +94.24% | 14 | 264 | 52.56% |
| NFLX240920P00725000 | 2024-09-18 1:15PM EDT | 725.00 | 30.78 | 32.80 | 36.05 | -3.30 | -9.68% | 8 | 336 | 54.36% |
| NFLX240920P00730000 | 2024-09-18 1:15PM EDT | 730.00 | 37.50 | 37.90 | 40.70 | +10.50 | +38.89% | 9 | 36 | 57.09% |
| NFLX240920P00735000 | 2024-09-17 1:42PM EDT | 735.00 | 33.60 | 42.85 | 45.85 | 0.00 | - | 14 | 13 | 51.45% |
| NFLX240920P00740000 | 2024-09-17 1:41PM EDT | 740.00 | 38.20 | 47.40 | 51.20 | 0.00 | - | 5 | 11 | 55.15% |
| NFLX240920P00745000 | 2024-09-06 9:30AM EDT | 745.00 | 62.83 | 51.10 | 56.15 | 0.00 | - | 1 | 0 | 51.61% |
| NFLX240920P00750000 | 2024-09-06 3:58PM EDT | 750.00 | 84.14 | 57.20 | 61.40 | 0.00 | - | 1 | 0 | 63.16% |
| NFLX240920P00755000 | 2024-07-18 2:44PM EDT | 755.00 | 116.90 | 80.40 | 82.70 | 0.00 | - | 44 | 0 | 164.83% |
| NFLX240920P00760000 | 2024-08-29 10:50AM EDT | 760.00 | 64.73 | 67.90 | 71.05 | 0.00 | - | 30 | 0 | 72.71% |
| NFLX240920P00765000 | 2024-07-18 3:59PM EDT | 765.00 | 127.00 | 89.40 | 92.55 | 0.00 | - | 6 | 0 | 173.52% |
| NFLX240920P00770000 | 2024-09-17 9:52AM EDT | 770.00 | 69.20 | 77.40 | 81.15 | 0.00 | - | 2 | 0 | 77.93% |
| NFLX240920P00775000 | 2024-07-22 10:06AM EDT | 775.00 | 129.53 | 79.50 | 81.75 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240920P00780000 | 2024-08-21 12:35PM EDT | 780.00 | 81.18 | 87.70 | 91.50 | 0.00 | - | 12 | 0 | 88.92% |
| NFLX240920P00785000 | 2024-08-20 1:24PM EDT | 785.00 | 89.60 | 92.95 | 96.10 | 0.00 | - | 1 | 0 | 91.63% |
| NFLX240920P00790000 | 2024-01-24 11:18AM EDT | 790.00 | 236.17 | 204.25 | 209.45 | 0.00 | - | 2 | 0 | 578.22% |
| NFLX240920P00795000 | 2024-08-20 1:24PM EDT | 795.00 | 99.55 | 101.65 | 106.60 | 0.00 | - | 1 | 0 | 93.31% |
| NFLX240920P00800000 | 2024-09-18 10:05AM EDT | 800.00 | 101.75 | 106.60 | 111.55 | -15.15 | -12.96% | 8 | 5 | 95.85% |
| NFLX240920P00805000 | 2024-09-12 3:54PM EDT | 805.00 | 121.92 | 110.95 | 116.05 | 0.00 | - | 8 | 0 | 88.87% |
| NFLX240920P00810000 | 2024-09-06 3:49PM EDT | 810.00 | 141.44 | 115.50 | 121.45 | 0.00 | - | 1 | 0 | 91.26% |
| NFLX240920P00815000 | 2024-08-30 10:20AM EDT | 815.00 | 120.20 | 121.30 | 126.40 | 0.00 | - | 1 | 0 | 101.66% |
| NFLX240920P00820000 | 2024-07-24 3:55PM EDT | 820.00 | 184.40 | 131.90 | 135.10 | 0.00 | - | 1 | 0 | 153.85% |
| NFLX240920P00825000 | 2024-07-12 1:26PM EDT | 825.00 | 175.03 | 189.75 | 192.05 | 0.00 | - | - | 0 | 412.48% |
| NFLX240920P00830000 | 2024-07-19 3:49PM EDT | 830.00 | 199.78 | 155.10 | 157.55 | 0.00 | - | 1 | 0 | 239.73% |
| NFLX240920P00835000 | 2024-08-23 12:48PM EDT | 835.00 | 154.80 | 142.60 | 147.40 | 0.00 | - | 1 | 0 | 131.13% |
| NFLX240920P00840000 | 2024-07-19 3:56PM EDT | 840.00 | 207.17 | 165.25 | 167.55 | 0.00 | - | 7 | 0 | 248.99% |
| NFLX240920P00845000 | 2024-07-19 3:49PM EDT | 845.00 | 214.77 | 170.10 | 172.55 | 0.00 | - | 1 | 0 | 252.93% |
| NFLX240920P00850000 | 2024-08-02 3:11PM EDT | 850.00 | 237.24 | 146.95 | 150.15 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240920P00855000 | 2024-07-19 3:56PM EDT | 855.00 | 222.25 | 180.15 | 182.45 | 0.00 | - | 2 | 0 | 261.32% |
| NFLX240920P00860000 | 2024-07-19 3:57PM EDT | 860.00 | 227.19 | 185.10 | 187.55 | 0.00 | - | 32 | 0 | 265.64% |
| NFLX240920P00865000 | 2024-07-19 3:57PM EDT | 865.00 | 232.23 | 190.10 | 192.55 | 0.00 | - | 4 | 0 | 269.76% |
| NFLX240920P00870000 | 2024-01-24 11:22AM EDT | 870.00 | 314.20 | 283.25 | 289.65 | 0.00 | - | 2 | 0 | 664.23% |
| NFLX240920P00880000 | 2024-09-13 3:39PM EDT | 880.00 | 184.11 | 186.80 | 191.70 | 0.00 | - | 1 | 1 | 146.68% |
| NFLX240920P00885000 | 2024-09-13 3:39PM EDT | 885.00 | 189.13 | 192.40 | 197.00 | 0.00 | - | 1 | 0 | 157.06% |
| NFLX240920P00890000 | 2024-08-13 3:50PM EDT | 890.00 | 239.73 | 201.15 | 205.75 | 0.00 | - | 1 | 0 | 202.71% |
| NFLX240920P00900000 | 2024-07-12 1:26PM EDT | 900.00 | 248.73 | 264.45 | 267.45 | 0.00 | - | - | 0 | 485.41% |
| NFLX240920P00905000 | 2024-07-12 11:23AM EDT | 905.00 | 251.22 | 269.45 | 272.45 | 0.00 | - | - | 0 | 489.83% |
| NFLX240920P00910000 | 2024-07-16 11:04AM EDT | 910.00 | 253.26 | 244.25 | 248.40 | 0.00 | - | 4 | 0 | 358.34% |
| NFLX240920P00930000 | 2024-07-12 1:24PM EDT | 930.00 | 278.39 | 294.45 | 297.45 | 0.00 | - | - | 0 | 511.23% |
| NFLX240920P00935000 | 2024-07-24 3:55PM EDT | 935.00 | 299.45 | 247.05 | 249.95 | 0.00 | - | 1 | 0 | 231.23% |
| NFLX240920P00940000 | 2024-07-12 3:17PM EDT | 940.00 | 288.52 | 304.45 | 307.45 | 0.00 | - | - | 0 | 519.49% |
| NFLX240920P00945000 | 2024-07-11 10:22AM EDT | 945.00 | 284.28 | 309.45 | 312.45 | 0.00 | - | - | 0 | 523.57% |
| NFLX240920P00950000 | 2024-07-17 1:54PM EDT | 950.00 | 303.27 | 275.30 | 277.55 | 0.00 | - | 2 | 0 | 334.16% |
| NFLX240920P00955000 | 2024-07-08 12:18PM EDT | 955.00 | 269.59 | 326.50 | 328.80 | 0.00 | - | - | 0 | 560.61% |
| NFLX240920P00960000 | 2024-07-16 2:05PM EDT | 960.00 | 306.91 | 293.95 | 298.40 | 0.00 | - | 2 | 0 | 395.29% |
| NFLX240920P00965000 | 2024-08-29 1:54PM EDT | 965.00 | 268.60 | 271.65 | 276.75 | 0.00 | - | 1 | 0 | 189.36% |
| NFLX240920P00975000 | 2024-07-09 3:11PM EDT | 975.00 | 288.48 | 342.65 | 345.95 | 0.00 | - | - | 0 | 561.88% |
| NFLX240920P00980000 | 2024-07-09 9:42AM EDT | 980.00 | 292.35 | 350.65 | 353.30 | 0.00 | - | - | 0 | 577.35% |
| NFLX240920P00990000 | 2024-08-20 1:24PM EDT | 990.00 | 294.45 | 296.80 | 301.55 | 0.00 | - | - | 0 | 200.51% |
| NFLX240920P01000000 | 2024-07-08 11:40AM EDT | 1,000.00 | 312.97 | 371.40 | 373.80 | 0.00 | - | - | 0 | 595.15% |
| NFLX240920P01020000 | 2024-08-20 1:24PM EDT | 1,020.00 | 324.50 | 325.35 | 331.75 | 0.00 | - | - | 0 | 195.80% |
| NFLX240920P01070000 | 2024-08-29 11:17AM EDT | 1,070.00 | 372.50 | 377.25 | 382.00 | 0.00 | - | - | 0 | 245.95% |
| NFLX240920P01100000 | 2024-03-04 4:19PM EDT | 1,100.00 | 480.84 | 467.55 | 472.20 | 0.00 | - | 2 | 0 | 651.45% |
