La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 536,23 +832,85 (+1,35 %)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241220C00100000 | 2024-07-26 2:46PM EDT | 100.00 | 533.80 | 532.35 | 535.55 | -64.42 | -10.77% | 1 | 10 | 154.05% |
| NFLX241220C00210000 | 2024-05-09 9:31AM EDT | 210.00 | 410.95 | 436.60 | 440.00 | 0.00 | - | 1 | 1 | 143.21% |
| NFLX241220C00220000 | 2024-04-03 10:59AM EDT | 220.00 | 415.30 | 363.65 | 366.85 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241220C00230000 | 2024-04-19 1:20PM EDT | 230.00 | 336.22 | 395.70 | 402.85 | 0.00 | - | 1 | 1 | 78.56% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 250.00 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241220C00260000 | 2024-03-18 1:22PM EDT | 260.00 | 372.18 | 362.05 | 366.45 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX241220C00270000 | 2024-07-12 3:59PM EDT | 270.00 | 384.75 | 366.15 | 369.40 | 0.00 | - | 1 | 8 | 88.43% |
| NFLX241220C00280000 | 2024-06-06 10:58AM EDT | 280.00 | 386.70 | 415.20 | 421.75 | 0.00 | - | 5 | 9 | 188.15% |
| NFLX241220C00290000 | 2024-04-25 11:54AM EDT | 290.00 | 282.95 | 365.35 | 368.30 | 0.00 | - | 8 | 9 | 120.95% |
| NFLX241220C00300000 | 2024-06-21 9:34AM EDT | 300.00 | 391.56 | 338.10 | 345.60 | 0.00 | - | 3 | 7 | 88.96% |
| NFLX241220C00310000 | 2024-06-14 2:37PM EDT | 310.00 | 371.55 | 342.80 | 347.20 | 0.00 | - | 1 | 24 | 109.60% |
| NFLX241220C00320000 | 2024-06-17 11:25AM EDT | 320.00 | 366.43 | 331.90 | 334.90 | 0.00 | - | 6 | 10 | 103.16% |
| NFLX241220C00330000 | 2024-07-19 11:14AM EDT | 330.00 | 326.28 | 307.95 | 314.50 | 0.00 | - | 8 | 5 | 78.00% |
| NFLX241220C00340000 | 2024-07-19 11:14AM EDT | 340.00 | 316.77 | 298.45 | 303.80 | 0.00 | - | 8 | 14 | 74.81% |
| NFLX241220C00350000 | 2024-07-18 1:56PM EDT | 350.00 | 304.52 | 288.75 | 292.25 | 0.00 | - | 5 | 12 | 70.65% |
| NFLX241220C00360000 | 2024-05-28 1:59PM EDT | 360.00 | 300.57 | 332.70 | 336.95 | 0.00 | - | 2 | 6 | 139.13% |
| NFLX241220C00370000 | 2024-07-12 3:50PM EDT | 370.00 | 286.55 | 269.50 | 273.00 | 0.00 | - | 1 | 24 | 66.58% |
| NFLX241220C00380000 | 2024-07-17 12:12PM EDT | 380.00 | 274.01 | 259.90 | 263.40 | 0.00 | - | 2 | 8 | 64.62% |
| NFLX241220C00390000 | 2024-07-19 2:05PM EDT | 390.00 | 253.59 | 250.25 | 253.85 | 0.00 | - | 5 | 22 | 62.66% |
| NFLX241220C00400000 | 2024-07-22 12:13PM EDT | 400.00 | 259.72 | 240.70 | 244.25 | 0.00 | - | 3 | 39 | 60.75% |
| NFLX241220C00410000 | 2024-07-22 12:13PM EDT | 410.00 | 250.15 | 231.25 | 234.75 | 0.00 | - | 3 | 21 | 58.99% |
| NFLX241220C00420000 | 2024-07-18 2:55PM EDT | 420.00 | 236.30 | 221.70 | 225.05 | 0.00 | - | 4 | 38 | 57.01% |
| NFLX241220C00430000 | 2024-07-18 2:54PM EDT | 430.00 | 226.70 | 212.30 | 215.90 | 0.00 | - | 8 | 12 | 55.52% |
| NFLX241220C00440000 | 2024-07-18 2:54PM EDT | 440.00 | 217.85 | 202.95 | 206.30 | 0.00 | - | 12 | 10 | 53.73% |
| NFLX241220C00450000 | 2024-07-18 3:44PM EDT | 450.00 | 209.35 | 193.80 | 197.05 | 0.00 | - | 22 | 48 | 52.28% |
| NFLX241220C00460000 | 2024-07-18 3:45PM EDT | 460.00 | 200.75 | 184.65 | 187.65 | 0.00 | - | 24 | 24 | 50.70% |
| NFLX241220C00470000 | 2024-07-22 10:33AM EDT | 470.00 | 192.00 | 175.55 | 178.70 | 0.00 | - | 2 | 30 | 51.15% |
| NFLX241220C00480000 | 2024-07-22 10:50AM EDT | 480.00 | 187.82 | 166.65 | 169.80 | 0.00 | - | 2 | 96 | 49.81% |
| NFLX241220C00490000 | 2024-07-22 10:33AM EDT | 490.00 | 173.20 | 157.90 | 161.10 | 0.00 | - | 2 | 43 | 48.62% |
| NFLX241220C00500000 | 2024-07-26 2:42PM EDT | 500.00 | 151.20 | 149.95 | 152.55 | -12.97 | -7.90% | 1 | 123 | 47.49% |
| NFLX241220C00510000 | 2024-07-18 2:37PM EDT | 510.00 | 157.15 | 141.70 | 144.20 | 0.00 | - | 6 | 42 | 46.47% |
| NFLX241220C00520000 | 2024-07-22 3:54PM EDT | 520.00 | 150.00 | 133.45 | 136.10 | 0.00 | - | 1 | 54 | 45.57% |
| NFLX241220C00525000 | 2024-07-18 2:41PM EDT | 525.00 | 145.60 | 128.80 | 131.55 | 0.00 | - | 2 | 26 | 44.65% |
| NFLX241220C00530000 | 2024-07-18 2:36PM EDT | 530.00 | 140.85 | 124.65 | 128.05 | 0.00 | - | 10 | 31 | 44.61% |
| NFLX241220C00535000 | 2024-07-12 3:49PM EDT | 535.00 | 140.10 | 121.25 | 123.85 | 0.00 | - | 1 | 20 | 43.94% |
| NFLX241220C00540000 | 2024-07-24 2:00PM EDT | 540.00 | 123.00 | 116.90 | 120.65 | 0.00 | - | 3 | 235 | 44.06% |
| NFLX241220C00545000 | 2024-07-19 1:45PM EDT | 545.00 | 115.70 | 113.85 | 116.30 | 0.00 | - | 2 | 58 | 43.22% |
| NFLX241220C00550000 | 2024-07-17 3:29PM EDT | 550.00 | 130.30 | 110.20 | 113.00 | 0.00 | - | 12 | 222 | 43.18% |
| NFLX241220C00555000 | 2024-07-17 3:31PM EDT | 555.00 | 127.00 | 106.50 | 108.40 | 0.00 | - | 6 | 31 | 42.11% |
| NFLX241220C00560000 | 2024-07-19 1:46PM EDT | 560.00 | 104.85 | 102.65 | 105.10 | 0.00 | - | 4 | 77 | 42.00% |
| NFLX241220C00565000 | 2024-07-19 10:10AM EDT | 565.00 | 106.15 | 98.40 | 102.05 | 0.00 | - | 12 | 11 | 42.03% |
| NFLX241220C00570000 | 2024-07-18 2:15PM EDT | 570.00 | 111.60 | 94.90 | 98.10 | 0.00 | - | 6 | 74 | 41.37% |
| NFLX241220C00575000 | 2024-07-24 11:24AM EDT | 575.00 | 104.70 | 91.50 | 95.05 | 0.00 | - | 1 | 31 | 41.32% |
| NFLX241220C00580000 | 2024-07-19 3:00PM EDT | 580.00 | 93.95 | 88.50 | 90.75 | 0.00 | - | 54 | 102 | 40.36% |
| NFLX241220C00585000 | 2024-07-26 9:47AM EDT | 585.00 | 91.40 | 85.75 | 88.05 | +1.40 | +1.56% | 2 | 148 | 40.47% |
| NFLX241220C00590000 | 2024-07-19 3:07PM EDT | 590.00 | 86.75 | 82.35 | 85.10 | 0.00 | - | 48 | 107 | 40.37% |
| NFLX241220C00595000 | 2024-07-19 2:55PM EDT | 595.00 | 84.50 | 79.20 | 81.50 | 0.00 | - | 24 | 47 | 39.80% |
| NFLX241220C00600000 | 2024-07-25 9:34AM EDT | 600.00 | 80.00 | 76.25 | 78.60 | 0.00 | - | 1 | 349 | 39.66% |
| NFLX241220C00605000 | 2024-07-19 3:05PM EDT | 605.00 | 78.00 | 73.25 | 75.35 | 0.00 | - | 7 | 51 | 39.24% |
| NFLX241220C00610000 | 2024-07-25 3:41PM EDT | 610.00 | 76.55 | 70.50 | 72.80 | 0.00 | - | 2 | 73 | 39.25% |
| NFLX241220C00615000 | 2024-07-15 12:44PM EDT | 615.00 | 91.89 | 66.60 | 68.80 | 0.00 | - | 1 | 27 | 38.28% |
| NFLX241220C00620000 | 2024-07-22 2:00PM EDT | 620.00 | 80.60 | 63.85 | 66.10 | 0.00 | - | 1 | 161 | 38.12% |
| NFLX241220C00625000 | 2024-07-25 12:17PM EDT | 625.00 | 70.90 | 61.75 | 64.10 | 0.00 | - | 6 | 81 | 38.36% |
| NFLX241220C00630000 | 2024-07-25 1:19PM EDT | 630.00 | 71.00 | 58.85 | 61.45 | 0.00 | - | 42 | 228 | 38.14% |
| NFLX241220C00635000 | 2024-07-25 9:59AM EDT | 635.00 | 62.45 | 55.95 | 58.30 | +6.40 | +11.42% | 11 | 66 | 37.57% |
| NFLX241220C00640000 | 2024-07-26 2:54PM EDT | 640.00 | 55.05 | 54.40 | 55.55 | -6.45 | -10.49% | 23 | 277 | 37.22% |
| NFLX241220C00645000 | 2024-07-26 2:54PM EDT | 645.00 | 52.65 | 52.40 | 53.15 | -7.17 | -11.99% | 25 | 66 | 37.04% |
| NFLX241220C00650000 | 2024-07-26 1:53PM EDT | 650.00 | 49.75 | 50.05 | 50.80 | -6.80 | -12.02% | 2 | 752 | 36.86% |
| NFLX241220C00655000 | 2024-07-25 2:38PM EDT | 655.00 | 51.20 | 47.65 | 48.60 | -2.95 | -5.45% | 1 | 67 | 36.73% |
| NFLX241220C00660000 | 2024-07-26 3:26PM EDT | 660.00 | 46.35 | 45.40 | 46.55 | -6.13 | -11.68% | 50 | 198 | 36.65% |
| NFLX241220C00665000 | 2024-07-23 3:40PM EDT | 665.00 | 49.55 | 43.15 | 44.85 | 0.00 | - | 6 | 66 | 36.75% |
| NFLX241220C00670000 | 2024-07-25 10:52AM EDT | 670.00 | 45.35 | 41.10 | 42.40 | 0.00 | - | 25 | 195 | 36.35% |
| NFLX241220C00675000 | 2024-07-25 1:43PM EDT | 675.00 | 46.25 | 38.40 | 40.40 | 0.00 | - | 9 | 251 | 36.19% |
| NFLX241220C00680000 | 2024-07-26 12:59PM EDT | 680.00 | 37.60 | 37.50 | 38.50 | -5.05 | -11.84% | 2 | 249 | 36.05% |
| NFLX241220C00685000 | 2024-07-26 3:55PM EDT | 685.00 | 35.73 | 35.10 | 36.80 | -5.67 | -13.70% | 1 | 187 | 36.00% |
| NFLX241220C00690000 | 2024-07-25 10:22AM EDT | 690.00 | 35.75 | 33.40 | 35.85 | +2.70 | +8.17% | 1 | 421 | 36.40% |
| NFLX241220C00695000 | 2024-07-24 10:12AM EDT | 695.00 | 37.35 | 31.95 | 34.20 | 0.00 | - | 1 | 256 | 36.31% |
| NFLX241220C00700000 | 2024-07-26 12:51PM EDT | 700.00 | 33.94 | 30.45 | 31.90 | -2.31 | -6.37% | 1 | 399 | 35.75% |
| NFLX241220C00705000 | 2024-07-24 1:13PM EDT | 705.00 | 33.41 | 29.10 | 30.25 | 0.00 | - | 4 | 60 | 35.58% |
| NFLX241220C00710000 | 2024-07-26 10:49AM EDT | 710.00 | 30.35 | 26.70 | 28.55 | -1.31 | -4.14% | 1 | 187 | 35.34% |
| NFLX241220C00715000 | 2024-07-24 1:13PM EDT | 715.00 | 30.01 | 26.10 | 28.10 | 0.00 | - | 4 | 51 | 35.92% |
| NFLX241220C00720000 | 2024-07-25 3:15PM EDT | 720.00 | 29.15 | 24.60 | 25.75 | 0.00 | - | 25 | 135 | 35.15% |
| NFLX241220C00730000 | 2024-07-25 10:20AM EDT | 730.00 | 21.84 | 22.30 | 23.50 | 0.00 | - | 8 | 113 | 35.20% |
| NFLX241220C00740000 | 2024-07-24 1:42PM EDT | 740.00 | 24.40 | 20.05 | 20.95 | 0.00 | - | 3 | 104 | 34.90% |
| NFLX241220C00750000 | 2024-07-26 3:02PM EDT | 750.00 | 18.45 | 17.50 | 19.65 | -3.25 | -14.98% | 3 | 294 | 35.41% |
| NFLX241220C00760000 | 2024-07-19 1:10PM EDT | 760.00 | 18.50 | 15.40 | 17.25 | 0.00 | - | 13 | 59 | 34.94% |
| NFLX241220C00770000 | 2024-07-23 3:26PM EDT | 770.00 | 17.20 | 14.05 | 15.95 | 0.00 | - | 19 | 112 | 35.23% |
| NFLX241220C00780000 | 2024-07-25 1:06PM EDT | 780.00 | 17.49 | 12.65 | 14.35 | 0.00 | - | 6 | 61 | 35.16% |
| NFLX241220C00790000 | 2024-07-26 12:33PM EDT | 790.00 | 13.20 | 11.25 | 12.95 | -1.06 | -7.43% | 1 | 133 | 35.14% |
| NFLX241220C00800000 | 2024-07-26 1:56PM EDT | 800.00 | 10.75 | 9.65 | 10.70 | -1.51 | -12.32% | 1 | 872 | 34.16% |
| NFLX241220C00810000 | 2024-07-22 3:13PM EDT | 810.00 | 13.15 | 8.95 | 10.30 | 0.00 | - | 4 | 89 | 34.89% |
| NFLX241220C00820000 | 2024-07-19 1:43PM EDT | 820.00 | 9.30 | 7.90 | 8.55 | 0.00 | - | 7 | 68 | 34.09% |
| NFLX241220C00830000 | 2024-07-23 10:37AM EDT | 830.00 | 9.25 | 7.10 | 8.20 | 0.00 | - | 2 | 70 | 34.74% |
| NFLX241220C00840000 | 2024-07-26 2:22PM EDT | 840.00 | 6.74 | 5.55 | 7.00 | -6.03 | -47.22% | 1 | 270 | 34.28% |
| NFLX241220C00850000 | 2024-07-19 3:49PM EDT | 850.00 | 6.60 | 5.70 | 6.65 | 0.00 | - | 17 | 101 | 34.81% |
| NFLX241220C00860000 | 2024-07-22 1:14PM EDT | 860.00 | 8.14 | 4.95 | 6.05 | 0.00 | - | 4 | 35 | 34.94% |
| NFLX241220C00870000 | 2024-07-23 9:41AM EDT | 870.00 | 5.90 | 4.35 | 5.60 | 0.00 | - | 1 | 326 | 35.21% |
| NFLX241220C00880000 | 2024-07-24 3:35PM EDT | 880.00 | 4.81 | 3.90 | 4.85 | 0.00 | - | 1 | 84 | 34.93% |
| NFLX241220C00890000 | 2024-07-18 1:54PM EDT | 890.00 | 7.85 | 3.50 | 4.20 | 0.00 | - | 1 | 63 | 34.69% |
| NFLX241220C00900000 | 2024-07-24 2:50PM EDT | 900.00 | 3.76 | 3.10 | 3.65 | 0.00 | - | 1 | 164 | 34.50% |
| NFLX241220C00910000 | 2024-07-23 11:19AM EDT | 910.00 | 4.00 | 2.47 | 3.30 | 0.00 | - | 3 | 104 | 34.60% |
| NFLX241220C00920000 | 2024-07-18 3:00PM EDT | 920.00 | 5.68 | 2.23 | 3.65 | 0.00 | - | 4 | 176 | 36.11% |
| NFLX241220C00930000 | 2024-07-18 1:48PM EDT | 930.00 | 5.40 | 1.62 | 2.98 | 0.00 | - | 2 | 366 | 35.46% |
| NFLX241220C00940000 | 2024-07-19 2:15PM EDT | 940.00 | 2.65 | 1.31 | 2.93 | 0.00 | - | 1 | 3 | 36.09% |
| NFLX241220C00950000 | 2024-07-24 10:24AM EDT | 950.00 | 2.70 | 1.24 | 2.72 | 0.00 | - | 2 | 40 | 36.33% |
| NFLX241220C00960000 | 2024-07-18 11:48AM EDT | 960.00 | 3.72 | 0.91 | 2.52 | 0.00 | - | 1 | 19 | 36.54% |
| NFLX241220C00970000 | 2024-07-25 3:23PM EDT | 970.00 | 2.03 | 0.76 | 2.35 | 0.00 | - | 80 | 88 | 36.79% |
| NFLX241220C00980000 | 2024-07-24 1:16PM EDT | 980.00 | 1.75 | 0.68 | 2.25 | 0.00 | - | 6 | 25 | 37.20% |
| NFLX241220C00990000 | 2024-07-18 3:28PM EDT | 990.00 | 3.15 | 0.60 | 2.12 | 0.00 | - | 26 | 26 | 37.49% |
| NFLX241220C01000000 | 2024-07-25 9:30AM EDT | 1,000.00 | 1.40 | 0.54 | 2.00 | 0.00 | - | 1 | 158 | 37.78% |
| NFLX241220C01010000 | 2024-07-16 1:23PM EDT | 1,010.00 | 3.00 | 0.46 | 1.89 | 0.00 | - | 1 | 31 | 38.07% |
| NFLX241220C01020000 | 2024-07-11 1:02PM EDT | 1,020.00 | 3.05 | 0.41 | 1.79 | 0.00 | - | 1 | 26 | 38.37% |
| NFLX241220C01030000 | 2024-04-18 10:19AM EDT | 1,030.00 | 5.25 | 2.08 | 2.88 | 0.00 | - | - | 1 | 42.26% |
| NFLX241220C01040000 | 2024-07-24 12:53PM EDT | 1,040.00 | 1.04 | 0.33 | 1.62 | 0.00 | - | 2 | 8 | 39.00% |
| NFLX241220C01050000 | 2024-07-25 10:39AM EDT | 1,050.00 | 0.91 | 0.30 | 1.55 | 0.00 | - | 5 | 20 | 39.33% |
| NFLX241220C01060000 | 2024-07-22 1:08PM EDT | 1,060.00 | 1.00 | 0.27 | 1.49 | 0.00 | - | 1 | 15 | 39.69% |
| NFLX241220C01070000 | 2024-07-05 2:11PM EDT | 1,070.00 | 3.67 | 0.24 | 1.43 | 0.00 | - | 4 | 12 | 40.02% |
| NFLX241220C01080000 | 2024-07-22 10:01AM EDT | 1,080.00 | 0.75 | 0.22 | 1.37 | 0.00 | - | 1 | 44 | 40.34% |
| NFLX241220C01090000 | 2024-07-16 11:03AM EDT | 1,090.00 | 1.80 | 0.19 | 1.33 | 0.00 | - | 1 | 12 | 40.72% |
| NFLX241220C01100000 | 2024-07-19 9:38AM EDT | 1,100.00 | 0.77 | 0.18 | 1.28 | 0.00 | - | 2 | 130 | 41.05% |
| NFLX241220C01110000 | 2024-07-25 10:14AM EDT | 1,110.00 | 0.49 | 0.32 | 0.85 | 0.00 | - | 41 | 322 | 39.31% |
Options de ventepour20 décembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX241220P00100000 | 2024-07-26 3:17PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 25 | 87.50% |
| NFLX241220P00120000 | 2024-02-08 1:40PM EDT | 120.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | - | 1 | 97.07% |
| NFLX241220P00140000 | 2024-05-06 11:12AM EDT | 140.00 | 0.28 | 0.00 | 0.73 | 0.00 | - | 3 | 3 | 95.56% |
| NFLX241220P00150000 | 2024-05-21 10:32AM EDT | 150.00 | 0.14 | 0.00 | 0.72 | 0.00 | - | 3 | 23 | 91.11% |
| NFLX241220P00160000 | 2024-03-05 11:27AM EDT | 160.00 | 0.54 | 0.01 | 0.47 | 0.00 | - | 1 | 1 | 83.25% |
| NFLX241220P00170000 | 2024-03-14 3:26PM EDT | 170.00 | 0.36 | 0.04 | 0.53 | 0.00 | - | 1 | 8 | 81.20% |
| NFLX241220P00180000 | 2024-04-23 3:56PM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NFLX241220P00190000 | 2024-05-31 10:00AM EDT | 190.00 | 1.44 | 0.00 | 1.01 | 0.00 | - | 2 | 14 | 79.79% |
| NFLX241220P00200000 | 2024-07-22 2:49PM EDT | 200.00 | 0.11 | 0.05 | 1.04 | 0.00 | - | 1 | 53 | 77.25% |
| NFLX241220P00210000 | 2024-07-17 12:53PM EDT | 210.00 | 0.39 | 0.07 | 1.03 | 0.00 | - | 3 | 4 | 74.22% |
| NFLX241220P00220000 | 2024-07-25 9:30AM EDT | 220.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 174 | 60.35% |
| NFLX241220P00230000 | 2024-04-04 11:24AM EDT | 230.00 | 0.90 | 0.08 | 1.09 | 0.00 | - | 1 | 1 | 68.95% |
| NFLX241220P00240000 | 2024-05-31 10:00AM EDT | 240.00 | 2.87 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 72.00% |
| NFLX241220P00250000 | 2024-05-29 2:52PM EDT | 250.00 | 0.46 | 0.08 | 0.96 | 0.00 | - | 55 | 60 | 62.65% |
| NFLX241220P00260000 | 2024-03-07 1:19PM EDT | 260.00 | 1.71 | 0.96 | 1.56 | 0.00 | - | 1 | 2 | 68.07% |
| NFLX241220P00270000 | 2024-07-12 9:45AM EDT | 270.00 | 0.55 | 0.08 | 0.61 | 0.00 | - | 1 | 38 | 54.93% |
| NFLX241220P00280000 | 2024-07-22 9:30AM EDT | 280.00 | 0.65 | 0.10 | 0.58 | 0.00 | - | 1 | 44 | 52.64% |
| NFLX241220P00290000 | 2024-07-11 1:30PM EDT | 290.00 | 0.65 | 0.11 | 1.20 | 0.00 | - | 4 | 43 | 54.91% |
| NFLX241220P00300000 | 2024-07-26 12:24PM EDT | 300.00 | 1.19 | 0.14 | 1.29 | +0.79 | +197.50% | 1 | 175 | 53.35% |
| NFLX241220P00310000 | 2024-07-08 12:30PM EDT | 310.00 | 0.62 | 0.16 | 1.29 | 0.00 | - | 1 | 76 | 51.28% |
| NFLX241220P00320000 | 2024-07-19 12:49PM EDT | 320.00 | 0.66 | 0.19 | 1.52 | 0.00 | - | 1 | 80 | 50.37% |
| NFLX241220P00330000 | 2024-07-24 3:02PM EDT | 330.00 | 0.57 | 0.26 | 0.98 | 0.00 | - | 2 | 65 | 49.28% |
| NFLX241220P00340000 | 2024-07-15 2:31PM EDT | 340.00 | 1.08 | 0.27 | 1.80 | 0.00 | - | 1 | 71 | 52.09% |
| NFLX241220P00350000 | 2024-07-16 12:29PM EDT | 350.00 | 1.15 | 0.32 | 1.95 | 0.00 | - | 10 | 282 | 50.64% |
| NFLX241220P00360000 | 2024-07-26 9:43AM EDT | 360.00 | 1.10 | 0.41 | 2.12 | +0.09 | +8.91% | 1 | 55 | 49.25% |
| NFLX241220P00370000 | 2024-07-25 12:05PM EDT | 370.00 | 0.93 | 0.59 | 2.30 | 0.00 | - | 1 | 49 | 47.86% |
| NFLX241220P00380000 | 2024-07-19 9:30AM EDT | 380.00 | 1.09 | 0.78 | 2.49 | 0.00 | - | 3 | 544 | 46.49% |
| NFLX241220P00390000 | 2024-07-25 9:30AM EDT | 390.00 | 1.38 | 1.00 | 2.69 | 0.00 | - | 2 | 276 | 45.12% |
| NFLX241220P00400000 | 2024-07-24 1:58PM EDT | 400.00 | 1.60 | 1.24 | 2.95 | 0.00 | - | 10 | 177 | 43.90% |
| NFLX241220P00410000 | 2024-07-26 3:39PM EDT | 410.00 | 2.20 | 1.52 | 3.10 | +0.50 | +29.41% | 1 | 278 | 42.33% |
| NFLX241220P00420000 | 2024-07-25 10:22AM EDT | 420.00 | 2.55 | 1.86 | 3.50 | 0.00 | - | 1 | 94 | 41.40% |
| NFLX241220P00430000 | 2024-07-24 1:42PM EDT | 430.00 | 2.27 | 2.26 | 3.70 | 0.00 | - | 8 | 96 | 39.91% |
| NFLX241220P00440000 | 2024-07-25 9:53AM EDT | 440.00 | 3.50 | 2.92 | 3.75 | +0.30 | +9.37% | 1 | 102 | 38.06% |
| NFLX241220P00450000 | 2024-07-26 2:26PM EDT | 450.00 | 3.96 | 3.70 | 4.20 | +0.88 | +28.57% | 21 | 560 | 37.09% |
| NFLX241220P00460000 | 2024-07-24 11:27AM EDT | 460.00 | 3.53 | 4.10 | 4.90 | 0.00 | - | 45 | 299 | 36.51% |
| NFLX241220P00470000 | 2024-07-25 12:12PM EDT | 470.00 | 4.90 | 4.80 | 5.75 | 0.00 | - | 7 | 124 | 36.02% |
| NFLX241220P00480000 | 2024-07-25 12:14PM EDT | 480.00 | 5.50 | 5.75 | 6.75 | 0.00 | - | 5 | 1,482 | 35.59% |
| NFLX241220P00490000 | 2024-07-25 10:50AM EDT | 490.00 | 7.35 | 7.25 | 7.80 | 0.00 | - | 5 | 118 | 35.03% |
| NFLX241220P00500000 | 2024-07-26 3:58PM EDT | 500.00 | 8.86 | 8.55 | 9.00 | +1.71 | +23.92% | 5 | 330 | 34.51% |
| NFLX241220P00510000 | 2024-07-22 1:09PM EDT | 510.00 | 7.00 | 10.00 | 10.35 | 0.00 | - | 1 | 501 | 33.98% |
| NFLX241220P00520000 | 2024-07-25 2:49PM EDT | 520.00 | 11.60 | 11.00 | 11.95 | +0.70 | +6.42% | 1 | 228 | 33.55% |
| NFLX241220P00525000 | 2024-07-25 2:47PM EDT | 525.00 | 11.70 | 12.05 | 12.85 | 0.00 | - | 1 | 469 | 33.36% |
| NFLX241220P00530000 | 2024-07-25 1:14PM EDT | 530.00 | 11.22 | 12.65 | 13.75 | 0.00 | - | 5 | 284 | 33.13% |
| NFLX241220P00535000 | 2024-07-19 12:20PM EDT | 535.00 | 12.29 | 13.85 | 14.80 | 0.00 | - | 4 | 54 | 32.99% |
| NFLX241220P00540000 | 2024-07-26 1:06PM EDT | 540.00 | 14.60 | 15.30 | 15.80 | +0.15 | +1.04% | 1 | 326 | 32.75% |
| NFLX241220P00545000 | 2024-07-26 10:30AM EDT | 545.00 | 15.74 | 16.30 | 16.95 | +1.49 | +10.46% | 5 | 64 | 32.59% |
| NFLX241220P00550000 | 2024-07-26 9:49AM EDT | 550.00 | 16.45 | 17.45 | 18.10 | +0.78 | +4.98% | 15 | 408 | 32.38% |
| NFLX241220P00555000 | 2024-07-26 10:30AM EDT | 555.00 | 17.79 | 18.20 | 19.25 | -0.48 | -2.63% | 5 | 46 | 32.13% |
| NFLX241220P00560000 | 2024-07-25 11:19AM EDT | 560.00 | 18.65 | 19.10 | 20.55 | 0.00 | - | 2 | 214 | 31.95% |
| NFLX241220P00565000 | 2024-07-25 12:54PM EDT | 565.00 | 18.15 | 21.05 | 21.90 | 0.00 | - | 7 | 58 | 31.76% |
| NFLX241220P00570000 | 2024-07-25 3:17PM EDT | 570.00 | 21.98 | 22.35 | 23.30 | 0.00 | - | 40 | 339 | 31.55% |
| NFLX241220P00575000 | 2024-07-24 2:00PM EDT | 575.00 | 22.68 | 23.10 | 25.05 | 0.00 | - | 1 | 130 | 31.56% |
| NFLX241220P00580000 | 2024-07-25 11:06AM EDT | 580.00 | 24.80 | 25.10 | 27.25 | 0.00 | - | 2 | 334 | 31.83% |
| NFLX241220P00585000 | 2024-07-24 2:58PM EDT | 585.00 | 26.60 | 26.85 | 28.00 | 0.00 | - | 5 | 98 | 31.01% |
| NFLX241220P00590000 | 2024-07-25 11:19AM EDT | 590.00 | 26.80 | 28.60 | 29.70 | 0.00 | - | 2 | 168 | 30.82% |
| NFLX241220P00595000 | 2024-07-24 1:33PM EDT | 595.00 | 27.70 | 29.95 | 31.50 | 0.00 | - | 2 | 113 | 30.65% |
| NFLX241220P00600000 | 2024-07-25 3:49PM EDT | 600.00 | 32.50 | 30.15 | 33.50 | +0.27 | +0.84% | 10 | 401 | 30.56% |
| NFLX241220P00605000 | 2024-07-25 3:34PM EDT | 605.00 | 35.50 | 33.55 | 36.10 | +2.38 | +7.19% | 1 | 84 | 30.82% |
| NFLX241220P00610000 | 2024-07-24 1:27PM EDT | 610.00 | 33.35 | 35.55 | 37.85 | 0.00 | - | 29 | 551 | 30.46% |
| NFLX241220P00615000 | 2024-07-25 9:55AM EDT | 615.00 | 39.45 | 37.70 | 39.55 | 0.00 | - | 2 | 24 | 30.02% |
| NFLX241220P00620000 | 2024-07-26 3:11PM EDT | 620.00 | 41.35 | 39.80 | 41.80 | +5.20 | +14.38% | 2 | 182 | 29.89% |
| NFLX241220P00625000 | 2024-07-26 10:19AM EDT | 625.00 | 41.51 | 42.45 | 44.10 | +4.14 | +11.08% | 1 | 115 | 29.74% |
| NFLX241220P00630000 | 2024-07-26 2:49PM EDT | 630.00 | 46.25 | 44.60 | 46.30 | +3.83 | +9.03% | 4 | 121 | 29.47% |
| NFLX241220P00635000 | 2024-07-26 2:16PM EDT | 635.00 | 47.30 | 46.70 | 48.80 | -1.35 | -2.77% | 2 | 63 | 29.35% |
| NFLX241220P00640000 | 2024-07-25 10:22AM EDT | 640.00 | 49.37 | 50.10 | 51.35 | -4.53 | -8.40% | 20 | 246 | 29.20% |
| NFLX241220P00645000 | 2024-07-25 1:45PM EDT | 645.00 | 51.50 | 52.75 | 53.65 | +2.91 | +5.99% | 21 | 164 | 28.84% |
| NFLX241220P00650000 | 2024-07-25 11:47AM EDT | 650.00 | 54.75 | 55.40 | 56.45 | +2.25 | +4.29% | 1 | 496 | 28.75% |
| NFLX241220P00655000 | 2024-07-26 10:33AM EDT | 655.00 | 56.75 | 58.10 | 59.10 | +1.10 | +1.98% | 2 | 63 | 28.50% |
| NFLX241220P00660000 | 2024-07-24 3:03PM EDT | 660.00 | 60.15 | 60.45 | 62.00 | 0.00 | - | 4 | 73 | 28.37% |
| NFLX241220P00665000 | 2024-07-22 10:07AM EDT | 665.00 | 56.00 | 62.85 | 65.10 | 0.00 | - | 29 | 125 | 28.30% |
| NFLX241220P00670000 | 2024-07-23 11:41AM EDT | 670.00 | 57.60 | 65.80 | 68.15 | 0.00 | - | 5 | 92 | 28.16% |
| NFLX241220P00675000 | 2024-07-26 10:26AM EDT | 675.00 | 65.60 | 68.80 | 72.00 | +6.75 | +11.47% | 2 | 45 | 28.48% |
| NFLX241220P00680000 | 2024-07-19 1:51PM EDT | 680.00 | 74.44 | 72.55 | 74.30 | 0.00 | - | 4 | 76 | 27.74% |
| NFLX241220P00685000 | 2024-07-25 3:54PM EDT | 685.00 | 76.00 | 75.60 | 77.75 | 0.00 | - | 2 | 56 | 27.70% |
| NFLX241220P00690000 | 2024-07-24 12:01PM EDT | 690.00 | 73.00 | 78.65 | 81.65 | 0.00 | - | 10 | 150 | 27.92% |
| NFLX241220P00695000 | 2024-07-24 2:36PM EDT | 695.00 | 80.80 | 81.70 | 85.00 | 0.00 | - | 1 | 4 | 27.71% |
| NFLX241220P00700000 | 2024-07-26 11:13AM EDT | 700.00 | 84.85 | 85.10 | 88.70 | +12.37 | +17.07% | 5 | 56 | 27.70% |
| NFLX241220P00705000 | 2024-07-26 11:13AM EDT | 705.00 | 88.30 | 88.55 | 91.75 | +12.76 | +16.89% | 4 | 23 | 27.17% |
| NFLX241220P00710000 | 2024-07-11 1:33PM EDT | 710.00 | 89.43 | 92.55 | 95.85 | 0.00 | - | 1 | 6 | 27.35% |
| NFLX241220P00715000 | 2024-07-09 2:09PM EDT | 715.00 | 71.05 | 95.75 | 99.40 | 0.00 | - | 2 | 7 | 27.07% |
| NFLX241220P00720000 | 2024-07-18 3:17PM EDT | 720.00 | 99.75 | 99.45 | 103.20 | 0.00 | - | 4 | 20 | 26.92% |
| NFLX241220P00730000 | 2024-07-19 3:02PM EDT | 730.00 | 106.45 | 107.25 | 110.95 | 0.00 | - | 2 | 8 | 26.59% |
| NFLX241220P00740000 | 2024-07-23 12:53PM EDT | 740.00 | 107.50 | 115.30 | 118.80 | 0.00 | - | 2 | 29 | 26.11% |
| NFLX241220P00750000 | 2024-07-23 12:54PM EDT | 750.00 | 115.40 | 123.40 | 127.10 | 0.00 | - | 2 | 17 | 25.81% |
| NFLX241220P00760000 | 2024-07-19 10:27AM EDT | 760.00 | 127.51 | 131.85 | 135.45 | 0.00 | - | 4 | 7 | 25.32% |
| NFLX241220P00770000 | 2024-07-25 10:21AM EDT | 770.00 | 147.70 | 140.20 | 144.35 | 0.00 | - | 2 | 4 | 25.22% |
| NFLX241220P00780000 | 2024-07-18 3:16PM EDT | 780.00 | 146.30 | 148.75 | 153.20 | 0.00 | - | 6 | 13 | 24.84% |
| NFLX241220P00790000 | 2024-07-19 11:32AM EDT | 790.00 | 156.13 | 158.30 | 162.35 | 0.00 | - | 20 | 20 | 24.63% |
| NFLX241220P00800000 | 2024-07-19 9:47AM EDT | 800.00 | 161.75 | 167.05 | 171.65 | 0.00 | - | 6 | 36 | 24.47% |
| NFLX241220P00810000 | 2024-07-19 9:43AM EDT | 810.00 | 168.05 | 175.55 | 183.45 | 0.00 | - | 1 | 3 | 28.33% |
| NFLX241220P00820000 | 2024-07-18 3:19PM EDT | 820.00 | 182.15 | 186.00 | 193.15 | 0.00 | - | 8 | 2 | 28.88% |
| NFLX241220P00830000 | 2024-07-18 3:57PM EDT | 830.00 | 192.05 | 195.85 | 203.65 | 0.00 | - | 40 | 0 | 30.62% |
| NFLX241220P00840000 | 2024-07-18 3:20PM EDT | 840.00 | 200.75 | 204.40 | 213.10 | 0.00 | - | 28 | 0 | 30.73% |
| NFLX241220P00850000 | 2024-07-19 11:07AM EDT | 850.00 | 196.83 | 214.00 | 222.55 | 0.00 | - | 15 | 0 | 30.75% |
| NFLX241220P00860000 | 2024-07-18 3:19PM EDT | 860.00 | 219.10 | 224.10 | 232.60 | 0.00 | - | 48 | 0 | 31.73% |
| NFLX241220P00870000 | 2024-07-05 2:58PM EDT | 870.00 | 185.00 | 234.30 | 242.70 | 0.00 | - | 1 | 0 | 32.79% |
| NFLX241220P00880000 | 2024-03-12 9:54AM EDT | 880.00 | 281.05 | 262.90 | 264.95 | 0.00 | - | - | 3 | 48.56% |
| NFLX241220P00890000 | 2024-07-18 3:59PM EDT | 890.00 | 248.25 | 254.70 | 262.90 | 0.00 | - | 2 | 0 | 34.88% |
| NFLX241220P00900000 | 2024-07-11 10:28AM EDT | 900.00 | 240.55 | 264.75 | 272.60 | 0.00 | - | 2 | 0 | 35.18% |
| NFLX241220P00920000 | 2024-07-11 10:29AM EDT | 920.00 | 258.77 | 284.00 | 292.55 | 0.00 | - | - | 0 | 36.71% |
| NFLX241220P00930000 | 2024-07-19 3:11PM EDT | 930.00 | 294.45 | 294.00 | 302.55 | 0.00 | - | 40 | 0 | 37.51% |
| NFLX241220P00940000 | 2024-07-10 1:00PM EDT | 940.00 | 260.22 | 304.65 | 312.85 | 0.00 | - | - | 0 | 38.87% |
| NFLX241220P00960000 | 2024-04-17 11:10AM EDT | 960.00 | 345.76 | 336.95 | 341.55 | 0.00 | - | - | 0 | 52.69% |
| NFLX241220P00980000 | 2024-07-08 1:32PM EDT | 980.00 | 295.03 | 344.15 | 353.25 | 0.00 | - | - | 0 | 42.69% |
| NFLX241220P00990000 | 2024-07-08 2:11PM EDT | 990.00 | 306.81 | 354.05 | 362.60 | 0.00 | - | 90 | 0 | 42.13% |
| NFLX241220P01000000 | 2024-07-11 10:28AM EDT | 1,000.00 | 339.14 | 364.00 | 372.55 | 0.00 | - | 2 | 0 | 42.74% |
| NFLX241220P01010000 | 2024-07-11 10:29AM EDT | 1,010.00 | 348.22 | 374.00 | 383.25 | 0.00 | - | - | 0 | 44.87% |
| NFLX241220P01020000 | 2024-07-10 1:00PM EDT | 1,020.00 | 339.67 | 384.00 | 392.55 | 0.00 | - | - | 0 | 44.14% |
| NFLX241220P01030000 | 2024-07-08 1:23PM EDT | 1,030.00 | 345.34 | 394.60 | 402.85 | 0.00 | - | - | 0 | 45.47% |
| NFLX241220P01070000 | 2024-07-10 12:43PM EDT | 1,070.00 | 392.12 | 434.35 | 442.75 | 0.00 | - | - | 0 | 47.92% |
| NFLX241220P01100000 | 2024-03-20 10:57AM EDT | 1,100.00 | 478.51 | 540.30 | 546.90 | 0.00 | - | - | 0 | 114.77% |
