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’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX250117C000050002024-06-12 9:52AM EDT5.00650.16678.60686.000.00-1583363.67%
NFLX250117C000100002023-11-03 3:33PM EDT10.00426.07452.00462.000.00-920.00%
NFLX250117C000150002023-11-03 3:12PM EDT15.00421.48447.50457.000.00-300.00%
NFLX250117C000200002024-01-19 3:32PM EDT20.00462.45560.00569.000.00-3240.00%
NFLX250117C000250002024-06-12 9:52AM EDT25.00630.65659.20666.650.00-12228.03%
NFLX250117C000300002024-06-03 2:45PM EDT30.00601.83654.20661.650.00-18212.96%
NFLX250117C000350002022-12-27 4:36PM EDT35.00255.80328.00338.000.00-110.00%
NFLX250117C000400002023-11-13 4:26PM EDT40.00414.00438.00447.500.00-130.00%
NFLX250117C000450002023-08-18 9:45AM EDT45.00358.75351.00361.000.00-140.00%
NFLX250117C000500002024-04-19 1:53PM EDT50.00511.230.000.000.00-2200.00%
NFLX250117C000600002024-05-24 12:58PM EDT60.00593.16624.35632.100.00-114164.60%
NFLX250117C000700002024-05-16 12:15PM EDT70.00544.31599.10605.150.00-1130.00%
NFLX250117C000800002024-02-20 10:30AM EDT80.00505.21542.50552.000.00-2110.00%
NFLX250117C000900002022-10-20 2:27PM EDT90.00194.43208.70217.350.00-3110.00%
NFLX250117C000950002022-09-23 2:05PM EDT95.00154.31207.15215.850.00-2210.00%
NFLX250117C001000002024-05-29 12:32PM EDT100.00568.05586.50593.400.00-6186142.77%
NFLX250117C001050002022-11-08 11:58AM EDT105.00177.64217.05225.950.00-1100.00%
NFLX250117C001100002023-04-10 11:00AM EDT110.00239.05232.00241.000.00-2160.00%
NFLX250117C001150002023-03-20 10:46AM EDT115.00204.35216.10224.250.00-270.00%
NFLX250117C001200002024-02-07 1:40PM EDT120.00450.26486.05496.000.00-1160.00%
NFLX250117C001250002024-01-22 11:06AM EDT125.00364.05450.00456.500.00-2230.00%
NFLX250117C001300002023-10-27 12:46PM EDT130.00278.70354.30361.450.00-2210.00%
NFLX250117C001350002023-09-28 12:29PM EDT135.00255.28270.10278.850.00-10170.00%
NFLX250117C001400002023-11-20 11:27AM EDT140.00337.65360.10369.100.00-1250.00%
NFLX250117C001450002023-09-28 12:28PM EDT145.00246.46261.00270.500.00-1080.00%
NFLX250117C001500002023-11-29 4:52PM EDT150.00335.00342.60349.850.00-52200.00%
NFLX250117C001550002024-03-11 9:53AM EDT155.00459.30463.00470.850.00-23320.00%
NFLX250117C001600002024-01-03 11:23AM EDT160.00322.95408.00418.000.00-4130.00%
NFLX250117C001650002023-05-24 3:23PM EDT165.00219.20273.00282.000.00-1420.00%
NFLX250117C001700002024-04-19 11:26AM EDT170.00397.00453.50461.300.00-4170.00%
NFLX250117C001750002023-10-05 10:33AM EDT175.00212.90267.60277.000.00-2601590.00%
NFLX250117C001800002023-10-26 2:41PM EDT180.00243.55308.35314.450.00-200.00%
NFLX250117C001850002023-09-28 12:25PM EDT185.00212.66226.05235.950.00-10120.00%
NFLX250117C001900002024-06-07 9:44AM EDT190.00464.98499.70507.150.00-2421109.06%
NFLX250117C001950002024-06-13 3:58PM EDT195.00465.94493.00501.250.00-2026102.52%
NFLX250117C002000002024-06-13 3:58PM EDT200.00461.12490.00497.400.00-20823105.82%
NFLX250117C002100002024-06-03 11:43AM EDT210.00431.94480.30487.750.00-2128102.87%
NFLX250117C002200002024-01-19 11:43AM EDT220.00272.50371.00379.900.00-5960.00%
NFLX250117C002300002024-05-17 11:29AM EDT230.00399.00446.05449.750.00-25040.00%
NFLX250117C002400002024-05-24 9:33AM EDT240.00409.37451.10458.600.00-115894.28%
NFLX250117C002500002024-06-03 10:04AM EDT250.00398.27442.15449.150.00-1312792.89%
NFLX250117C002600002024-02-20 10:38AM EDT260.00333.87371.50381.000.00-12390.00%
NFLX250117C002700002024-06-05 2:34PM EDT270.00385.02422.50429.800.00-525287.62%
NFLX250117C002800002024-04-19 9:43AM EDT280.00296.00349.15356.300.00-13450.00%
NFLX250117C002900002024-05-30 12:53PM EDT290.00375.35403.80411.500.00-126984.65%
NFLX250117C003000002024-06-17 2:30PM EDT300.00392.00393.60400.600.00-295080.72%
NFLX250117C003100002024-05-29 3:08PM EDT310.00363.00384.70391.550.00-119079.80%
NFLX250117C003200002024-06-18 11:49AM EDT320.00373.07375.15381.500.00-434377.42%
NFLX250117C003300002024-06-21 12:08PM EDT330.00363.84365.60373.00+0.34+0.09%146676.36%
NFLX250117C003400002024-05-30 3:51PM EDT340.00320.00354.10363.000.00-126572.56%
NFLX250117C003500002024-06-20 1:11PM EDT350.00340.95346.10353.500.00-5241271.96%
NFLX250117C003600002024-06-10 3:40PM EDT360.00299.05337.10344.000.00-231970.55%
NFLX250117C003700002024-06-18 1:53PM EDT370.00330.00327.60334.050.00-136468.48%
NFLX250117C003800002024-06-03 10:38AM EDT380.00273.89318.15323.800.00-126166.29%
NFLX250117C003900002024-06-21 10:47AM EDT390.00305.59308.70316.65+24.99+8.91%161066.11%
NFLX250117C004000002024-06-21 3:37PM EDT400.00301.83299.30305.75+8.94+3.05%51,64763.58%
NFLX250117C004100002024-06-17 2:39PM EDT410.00288.21288.80295.800.00-1272561.04%
NFLX250117C004200002024-06-18 3:33PM EDT420.00281.65280.65286.50-1.95-0.69%264060.27%
NFLX250117C004300002024-06-18 1:29PM EDT430.00273.44271.40277.900.00-157359.22%
NFLX250117C004400002024-06-21 1:13PM EDT440.00262.55261.10268.10-0.05-0.02%375156.96%
NFLX250117C004500002024-06-21 2:30PM EDT450.00255.12253.10259.65+5.55+2.22%178356.58%
NFLX250117C004600002024-06-20 10:38AM EDT460.00241.90244.05250.600.00-237755.33%
NFLX250117C004700002024-06-21 2:28PM EDT470.00237.83236.60242.15+4.53+1.94%251855.05%
NFLX250117C004800002024-06-20 12:25PM EDT480.00225.45225.60232.800.00-2189252.73%
NFLX250117C004900002024-06-20 3:29PM EDT490.00213.50218.95224.350.00-335652.67%
NFLX250117C005000002024-06-21 3:22PM EDT500.00212.00210.30215.75+6.80+3.31%272,41451.63%
NFLX250117C005100002024-06-21 12:09PM EDT510.00199.00201.80207.40-4.05-1.99%148550.71%
NFLX250117C005200002024-06-20 12:33PM EDT520.00189.37193.80196.850.00-628450.24%
NFLX250117C005300002024-06-21 2:12PM EDT530.00185.05185.90188.20+1.62+0.88%327649.04%
NFLX250117C005400002024-06-20 10:40AM EDT540.00175.15177.10180.700.00-930148.60%
NFLX250117C005500002024-06-20 12:42PM EDT550.00165.32169.75172.750.00-371,62847.78%
NFLX250117C005600002024-06-20 10:10AM EDT560.00158.81161.95164.600.00-293746.77%
NFLX250117C005700002024-06-20 1:17PM EDT570.00148.70154.50157.200.00-369846.18%
NFLX250117C005800002024-06-21 3:21PM EDT580.00147.96147.20149.70+7.31+5.20%531945.46%
NFLX250117C005900002024-06-20 12:30PM EDT590.00136.49139.70142.600.00-146244.90%
NFLX250117C006000002024-06-21 3:40PM EDT600.00133.88133.05135.45+8.18+6.51%261,62844.24%
NFLX250117C006100002024-06-21 2:49PM EDT610.00126.64125.55128.65+4.73+3.88%223943.70%
NFLX250117C006200002024-06-14 3:57PM EDT620.00109.00119.75121.900.00-20828943.11%
NFLX250117C006300002024-06-20 11:11AM EDT630.00112.30112.80115.650.00-3142642.71%
NFLX250117C006400002024-06-20 10:06AM EDT640.00103.98106.70109.400.00-177742.22%
NFLX250117C006450002024-06-21 3:21PM EDT645.00105.46104.55106.45+6.16+6.20%542542.04%
NFLX250117C006500002024-06-21 3:21PM EDT650.00102.20101.60103.65+0.81+0.80%611,42741.91%
NFLX250117C006550002024-06-20 1:30PM EDT655.0093.7697.95100.400.00-228041.53%
NFLX250117C006600002024-06-21 3:51PM EDT660.0095.3495.8597.80+3.80+4.15%31,40741.46%
NFLX250117C006650002024-06-21 12:48PM EDT665.0092.4592.5594.95+0.38+0.41%515741.24%
NFLX250117C006700002024-06-21 12:12PM EDT670.0088.5389.9092.15-0.52-0.58%129741.02%
NFLX250117C006750002024-06-21 2:24PM EDT675.0087.7387.3089.80+6.03+7.38%513041.01%
NFLX250117C006800002024-06-21 12:58PM EDT680.0084.1385.1087.20+4.13+5.16%353240.84%
NFLX250117C006850002024-06-21 12:48PM EDT685.0082.1282.6584.15-3.88-4.51%69140.44%
NFLX250117C006900002024-06-21 2:29PM EDT690.0080.5080.2082.05+1.60+2.03%338640.48%
NFLX250117C006950002024-06-18 2:56PM EDT695.0077.7477.9079.350.00-1624940.21%
NFLX250117C007000002024-06-21 2:42PM EDT700.0075.5374.4076.90+3.08+4.25%631,28640.04%
NFLX250117C007050002024-06-21 2:12PM EDT705.0072.6573.0074.65+0.70+0.97%1025539.94%
NFLX250117C007100002024-06-21 2:24PM EDT710.0070.6470.8572.80-1.38-1.92%334340.01%
NFLX250117C007150002024-06-20 12:11PM EDT715.0068.0068.7070.150.00-9015039.68%
NFLX250117C007200002024-06-21 12:45PM EDT720.0066.3666.5067.50-1.05-1.56%1126639.32%
NFLX250117C007250002024-06-20 1:45PM EDT725.0060.3564.4065.700.00-147639.35%
NFLX250117C007300002024-06-20 12:28PM EDT730.0060.7062.3563.850.00-3120639.34%
NFLX250117C007350002024-06-20 1:45PM EDT735.0056.5060.3561.850.00-415839.24%
NFLX250117C007400002024-06-20 1:45PM EDT740.0056.4558.3060.00+1.75+3.20%142939.18%
NFLX250117C007450002024-06-20 1:45PM EDT745.0052.9056.4558.250.00-451539.16%
NFLX250117C007500002024-06-21 3:38PM EDT750.0054.7554.6056.55+2.37+4.52%141,54939.14%
NFLX250117C007550002024-06-20 1:45PM EDT755.0049.5051.8054.750.00-59739.04%
NFLX250117C007600002024-06-21 12:27PM EDT760.0049.6651.1552.65+1.86+3.89%416038.79%
NFLX250117C007650002024-06-20 1:45PM EDT765.0046.2049.3551.000.00-920638.73%
NFLX250117C007700002024-06-20 1:45PM EDT770.0044.7047.8049.350.00-118438.65%
NFLX250117C007750002024-06-20 1:45PM EDT775.0043.2046.1547.800.00-523038.60%
NFLX250117C007800002024-06-21 12:49PM EDT780.0044.0044.7046.30-2.00-4.35%115338.56%
NFLX250117C007850002024-06-17 9:38AM EDT785.0037.1043.1044.650.00-23738.42%
NFLX250117C007900002024-06-07 2:01PM EDT790.0028.4041.0545.000.00-114839.28%
NFLX250117C007950002024-06-17 1:32PM EDT795.0037.8537.6541.450.00-35438.14%
NFLX250117C008000002024-06-21 12:21PM EDT800.0038.0038.9539.90+1.20+3.26%11,18337.99%
NFLX250117C008050002024-06-07 2:01PM EDT805.0025.4537.6038.650.00-22937.98%
NFLX250117C008100002024-06-20 9:48AM EDT810.0036.4336.3537.200.00-39837.85%
NFLX250117C008150002024-06-21 12:55PM EDT815.0034.4535.0535.90+1.20+3.61%105437.77%
NFLX250117C008200002024-06-21 12:45PM EDT820.0033.6133.1034.65+11.61+52.77%716837.70%
NFLX250117C008250002024-06-20 2:30PM EDT825.0030.8531.6034.300.00-218538.11%
NFLX250117C008300002024-06-18 1:35PM EDT830.0032.4631.1533.150.00-17738.07%
NFLX250117C008350002024-06-13 3:48PM EDT835.0022.0229.8532.050.00-110838.03%
NFLX250117C008400002024-06-21 12:45PM EDT840.0029.2129.4030.80+10.45+55.70%110937.90%
NFLX250117C008450002024-06-12 2:00PM EDT845.0018.3528.3029.700.00-22537.83%
NFLX250117C008500002024-06-20 2:00PM EDT850.0025.7026.2528.700.00-840437.80%
NFLX250117C008600002024-06-21 12:27PM EDT860.0024.6924.5027.00-0.33-1.32%228537.86%
NFLX250117C008700002024-06-20 11:02AM EDT870.0023.5022.9025.200.00-17737.81%
NFLX250117C008800002024-06-21 3:30PM EDT880.0022.1821.9023.40+0.55+2.54%24837.69%
NFLX250117C008900002024-06-20 11:36AM EDT890.0020.1220.3521.800.00-15437.63%
NFLX250117C009000002024-06-20 3:23PM EDT900.0017.6518.5019.700.00-124637.17%
NFLX250117C009100002024-06-20 11:36AM EDT910.0017.3217.6518.500.00-24537.24%
NFLX250117C009200002024-06-20 1:49PM EDT920.0015.4516.4517.750.00-53537.59%
NFLX250117C009300002024-06-20 1:48PM EDT930.0014.3015.2515.850.00-511037.04%
NFLX250117C009400002024-06-20 1:48PM EDT940.0013.3014.1515.500.00-422037.60%
NFLX250117C009500002024-06-20 1:44PM EDT950.0012.2513.2015.200.00-324438.17%
NFLX250117C009600002024-06-20 1:48PM EDT960.0011.3512.2513.550.00-1426837.64%
NFLX250117C009700002024-06-20 1:45PM EDT970.0010.6511.4012.600.00-102637.60%
NFLX250117C009800002024-06-21 3:20PM EDT980.0010.7010.6011.80+0.90+9.18%212937.64%
NFLX250117C009900002024-06-21 2:05PM EDT990.009.809.8511.80+0.48+5.15%12538.36%
NFLX250117C010000002024-06-21 2:33PM EDT1,000.009.259.1510.30+1.10+13.50%2239637.68%
NFLX250117C010100002024-06-20 1:44PM EDT1,010.007.908.509.650.00-134037.72%
NFLX250117C010200002024-06-21 3:24PM EDT1,020.008.207.908.95+0.65+8.61%655537.68%
NFLX250117C010300002024-06-21 12:19PM EDT1,030.007.307.358.40+0.45+6.57%882137.74%
NFLX250117C010400002024-06-10 12:12PM EDT1,040.003.736.807.900.00-11737.82%
NFLX250117C010500002024-06-20 1:44PM EDT1,050.005.906.357.350.00-62137.81%
NFLX250117C010600002024-05-20 10:09AM EDT1,060.003.055.856.200.00-1836.98%
NFLX250117C010700002024-06-12 12:15PM EDT1,070.003.054.657.250.00-303738.90%
NFLX250117C010800002024-06-20 1:44PM EDT1,080.004.705.106.000.00-132237.88%
NFLX250117C010900002024-05-28 12:53PM EDT1,090.002.874.755.750.00-13038.11%
NFLX250117C011000002024-06-21 11:30AM EDT1,100.004.164.405.55+0.11+2.72%321038.39%
NFLX250117C011100002024-06-21 12:44PM EDT1,110.004.204.104.55+0.50+13.51%629237.41%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NFLX250117P000050002024-03-08 12:14PM EDT5.000.010.000.010.00-11,028187.50%
NFLX250117P000100002024-04-26 10:00AM EDT10.000.010.000.010.00-1001,262159.38%
NFLX250117P000150002024-04-19 10:32AM EDT15.000.020.000.010.00-30631143.75%
NFLX250117P000200002024-04-19 2:52PM EDT20.000.010.000.000.00-5961,05750.00%
NFLX250117P000250002024-03-08 12:54PM EDT25.000.010.000.010.00-2211121.88%
NFLX250117P000300002024-04-19 2:52PM EDT30.000.010.000.000.00-50065050.00%
NFLX250117P000350002024-05-22 9:30AM EDT35.000.020.000.010.00-5750109.38%
NFLX250117P000400002024-05-22 9:30AM EDT40.000.010.000.000.00-859450.00%
NFLX250117P000450002024-05-21 9:35AM EDT45.000.020.000.000.00-22650.00%
NFLX250117P000500002024-06-12 3:58PM EDT50.000.010.000.010.00-2022696.88%
NFLX250117P000600002024-05-24 2:56PM EDT60.000.010.000.010.00-133589.06%
NFLX250117P000700002024-05-22 9:30AM EDT70.000.050.000.000.00-140050.00%
NFLX250117P000800002024-06-20 10:18AM EDT80.000.010.000.010.00-206978.13%
NFLX250117P000900002024-06-18 1:31PM EDT90.000.020.000.030.00-117479.69%
NFLX250117P000950002023-09-25 11:34AM EDT95.000.840.440.740.00-236109.96%
NFLX250117P001000002024-06-18 2:13PM EDT100.000.260.010.260.00-1343491.02%
NFLX250117P001050002024-04-24 9:56AM EDT105.000.080.000.560.00-56695.61%
NFLX250117P001100002024-02-15 11:24AM EDT110.000.150.060.400.00-16891.31%
NFLX250117P001150002023-11-08 3:04PM EDT115.000.700.320.660.00-11697.02%
NFLX250117P001200002024-06-21 3:31PM EDT120.000.050.020.15+0.02+66.67%13,86778.91%
NFLX250117P001250002024-06-10 12:58PM EDT125.000.120.000.710.00-2029289.06%
NFLX250117P001300002024-04-19 9:44AM EDT130.000.140.000.920.00-207889.70%
NFLX250117P001350002024-05-08 12:50PM EDT135.000.140.040.920.00-1512488.13%
NFLX250117P001400002024-05-21 10:31AM EDT140.000.140.040.770.00-26084.47%
NFLX250117P001450002024-05-23 2:38PM EDT145.000.160.000.800.00-24982.52%
NFLX250117P001500002024-06-21 12:04PM EDT150.000.130.050.47-0.51-79.69%5641,31976.95%
NFLX250117P001550002024-04-04 12:20PM EDT155.000.310.100.860.00-611880.76%
NFLX250117P001600002024-06-21 12:07PM EDT160.000.150.050.16+0.01+7.14%22,67467.29%
NFLX250117P001650002024-06-21 11:07AM EDT165.000.130.060.52-0.23-63.89%3533973.10%
NFLX250117P001700002024-05-24 10:56AM EDT170.000.280.060.630.00-163073.00%
NFLX250117P001750002024-04-23 9:46AM EDT175.000.420.000.000.00-122825.00%
NFLX250117P001800002024-06-21 10:28AM EDT180.000.200.070.84-0.22-52.38%5033872.41%
NFLX250117P001850002024-06-17 2:18PM EDT185.000.200.080.860.00-188271.24%
NFLX250117P001900002024-06-12 10:15AM EDT190.000.250.000.850.00-685268.99%
NFLX250117P001950002024-04-29 10:41AM EDT195.000.720.010.910.00-1020468.31%
NFLX250117P002000002024-06-18 3:03PM EDT200.000.250.200.400.00-41,62663.75%
NFLX250117P002100002024-06-20 3:31PM EDT210.000.340.200.820.00-372165.23%
NFLX250117P002200002024-06-21 11:54AM EDT220.000.350.130.82+0.02+6.06%392962.26%
NFLX250117P002300002024-06-20 3:31PM EDT230.000.290.150.710.00-131,00659.23%
NFLX250117P002400002024-05-10 9:49AM EDT240.000.450.261.100.00-1001,39360.40%
NFLX250117P002500002024-06-14 2:42PM EDT250.000.550.140.760.00-61,69455.23%
NFLX250117P002600002024-05-28 2:12PM EDT260.000.820.010.680.00-2678651.56%
NFLX250117P002700002024-05-28 3:38PM EDT270.000.900.250.750.00-157651.93%
NFLX250117P002800002024-06-14 2:39PM EDT280.000.430.401.190.00-41,57853.15%
NFLX250117P002900002024-06-14 10:20AM EDT290.000.820.321.320.00-11,17251.44%
NFLX250117P003000002024-06-18 3:15PM EDT300.000.900.651.100.00-1343,71250.01%
NFLX250117P003100002024-05-28 10:07AM EDT310.001.470.501.590.00-41,13352.69%
NFLX250117P003200002024-06-18 2:51PM EDT320.001.100.621.740.00-162,77151.51%
NFLX250117P003300002024-06-17 3:20PM EDT330.001.350.751.910.00-181,39650.42%
NFLX250117P003400002024-06-14 10:36AM EDT340.001.580.902.000.00-167948.94%
NFLX250117P003500002024-06-20 3:48PM EDT350.001.691.281.58-0.01-0.59%11,80545.32%
NFLX250117P003600002024-06-20 1:00PM EDT360.001.761.281.770.00-11,33844.45%
NFLX250117P003700002024-06-20 11:56AM EDT370.002.071.532.590.00-7088645.73%
NFLX250117P003800002024-06-18 11:33AM EDT380.002.371.762.230.00-1251,00742.82%
NFLX250117P003900002024-06-14 1:55PM EDT390.002.901.992.500.00-498742.03%
NFLX250117P004000002024-06-21 10:57AM EDT400.002.842.593.60+0.04+1.43%13,60443.37%
NFLX250117P004100002024-06-17 9:30AM EDT410.004.402.763.200.00-268640.68%
NFLX250117P004200002024-06-20 1:09PM EDT420.003.972.995.600.00-12,39744.08%
NFLX250117P004300002024-06-17 3:50PM EDT430.004.553.554.100.00-61,91439.45%
NFLX250117P004400002024-06-17 10:39AM EDT440.005.154.055.250.00-21,33940.00%
NFLX250117P004500002024-06-20 2:44PM EDT450.005.704.305.200.00-101,83338.25%
NFLX250117P004600002024-06-10 12:08PM EDT460.008.905.505.900.00-569037.75%
NFLX250117P004700002024-06-21 3:16PM EDT470.006.586.006.70-0.25-3.66%11,07537.29%
NFLX250117P004800002024-06-21 10:28AM EDT480.007.996.557.60-0.31-3.73%385936.86%
NFLX250117P004900002024-06-21 3:30PM EDT490.008.377.558.60-0.53-5.96%11,55136.43%
NFLX250117P005000002024-06-21 3:30PM EDT500.009.478.4510.10-0.93-8.94%133,49536.45%
NFLX250117P005100002024-06-21 1:33PM EDT510.0011.009.6510.95-0.75-6.38%1041,70235.63%
NFLX250117P005200002024-06-21 9:33AM EDT520.0012.7510.9012.35+0.17+1.35%387335.28%
NFLX250117P005300002024-06-21 12:51PM EDT530.0013.9513.3013.85-1.06-7.06%390634.89%
NFLX250117P005400002024-06-18 3:59PM EDT540.0015.3614.1016.15-0.40-2.54%165235.06%
NFLX250117P005500002024-06-20 2:40PM EDT550.0018.7615.9017.500.00-161,71234.31%
NFLX250117P005600002024-06-21 9:33AM EDT560.0019.7718.6019.45-0.78-3.80%250633.94%
NFLX250117P005700002024-06-21 3:16PM EDT570.0021.2319.9021.80-0.40-1.85%140133.72%
NFLX250117P005800002024-06-18 3:46PM EDT580.0024.4523.2024.100.00-449333.35%
NFLX250117P005900002024-06-21 2:23PM EDT590.0026.4524.7526.65-1.55-5.54%195733.03%
NFLX250117P006000002024-06-21 3:42PM EDT600.0029.2027.7529.70-2.51-7.92%585832.88%
NFLX250117P006100002024-06-18 3:30PM EDT610.0032.2031.5532.95-0.75-2.28%122732.73%
NFLX250117P006200002024-06-18 3:46PM EDT620.0036.1534.7535.700.00-157132.17%
NFLX250117P006300002024-06-21 11:51AM EDT630.0040.1638.2039.05-0.15-0.37%212931.83%
NFLX250117P006400002024-06-18 3:30PM EDT640.0043.3740.7542.850.00-1063731.62%
NFLX250117P006450002024-06-14 1:43PM EDT645.0049.9542.9544.800.00-717731.50%
NFLX250117P006500002024-06-21 12:51PM EDT650.0047.4845.0046.75-0.47-0.98%588531.34%
NFLX250117P006550002024-06-21 9:56AM EDT655.0049.3547.7548.85-4.57-8.48%66731.23%
NFLX250117P006600002024-06-20 12:53PM EDT660.0054.1049.8051.050.00-527431.14%
NFLX250117P006650002024-06-17 9:53AM EDT665.0060.4950.8553.100.00-112930.95%
NFLX250117P006700002024-06-20 12:53PM EDT670.0058.7054.2555.350.00-73430.83%
NFLX250117P006750002024-06-18 1:35PM EDT675.0060.4055.5057.55+2.48+4.28%23630.65%
NFLX250117P006800002024-06-21 3:58PM EDT680.0059.0058.1060.15-2.40-3.91%216830.64%
NFLX250117P006850002024-06-20 10:16AM EDT685.0065.5060.1062.400.00-13430.43%
NFLX250117P006900002024-06-20 2:11PM EDT690.0069.0163.2064.900.00-210830.31%
NFLX250117P006950002024-06-17 2:55PM EDT695.0070.9065.5067.650.00-52230.28%
NFLX250117P007000002024-06-21 11:34AM EDT700.0073.0068.3071.55-1.20-1.62%224330.78%
NFLX250117P007050002024-06-21 2:12PM EDT705.0073.3070.6072.70-1.80-2.40%193429.92%
NFLX250117P007100002024-06-14 11:09AM EDT710.0083.0473.3076.050.00-101630.09%
NFLX250117P007150002024-06-20 3:52PM EDT715.0081.3075.6078.450.00-273029.78%
NFLX250117P007200002024-06-20 2:11PM EDT720.0085.7278.8081.550.00-92129.77%
NFLX250117P007250002024-03-04 1:33PM EDT725.00134.30124.70128.150.00-1850.73%
NFLX250117P007300002024-06-17 2:21PM EDT730.0089.3583.0589.050.00-103630.31%
NFLX250117P007350002024-03-04 1:29PM EDT735.00141.60132.15135.200.00-2350.32%
NFLX250117P007400002023-09-13 1:49PM EDT740.00320.11379.65388.850.00--0178.04%
NFLX250117P007450002024-05-03 10:38AM EDT745.00172.86120.85124.750.00-4642.87%
NFLX250117P007500002024-06-20 2:37PM EDT750.00104.5797.3599.800.00-59228.97%
NFLX250117P007550002023-09-13 2:34PM EDT755.00339.85396.10402.550.00--0180.08%
NFLX250117P007600002024-02-21 12:42PM EDT760.00193.39151.00156.050.00-2051.93%
NFLX250117P007650002023-09-14 10:20AM EDT765.00360.95404.50414.000.00--0181.34%
NFLX250117P007700002023-09-13 3:31PM EDT770.00357.03409.75418.400.00--0181.88%
NFLX250117P007750002023-09-13 3:46PM EDT775.00363.79415.05423.700.00--0182.68%
NFLX250117P007800002024-06-20 2:37PM EDT780.00125.56117.20120.500.00-55128.37%
NFLX250117P007850002024-04-23 12:18PM EDT785.00211.110.000.000.00-200.00%
NFLX250117P007900002024-02-05 12:07PM EDT790.00229.85194.35201.000.00-2063.24%
NFLX250117P007950002023-09-13 2:04PM EDT795.00377.29435.00443.050.00--0184.95%
NFLX250117P008000002024-04-22 3:27PM EDT800.00245.320.000.000.00-400.00%
NFLX250117P008050002024-02-05 12:08PM EDT805.00244.60207.65214.000.00-2064.45%
NFLX250117P008100002023-09-13 2:08PM EDT810.00392.91449.55458.550.00--0186.75%
NFLX250117P008150002024-03-06 2:37PM EDT815.00220.00190.00193.050.00-1151.48%
NFLX250117P008200002023-06-30 3:31PM EDT820.00378.95389.80398.600.00-20149.74%
NFLX250117P008300002024-04-12 3:36PM EDT830.00216.63218.25221.350.00-2059.96%
NFLX250117P008400002024-04-22 3:06PM EDT840.00283.000.000.000.00-100.00%
NFLX250117P008500002024-04-23 1:59PM EDT850.00273.750.000.000.00-400.00%
NFLX250117P008600002024-03-11 2:32PM EDT860.00257.11243.80247.300.00-2161.53%
NFLX250117P008700002024-04-19 2:29PM EDT870.00312.900.000.000.00-100.00%
NFLX250117P008800002024-03-21 3:23PM EDT880.00256.15322.50329.550.00-1293.27%
NFLX250117P008900002024-02-16 12:57PM EDT890.00304.00282.45289.750.00-1070.19%
NFLX250117P009000002024-03-11 9:47AM EDT900.00293.35284.05289.450.00-4466.63%
NFLX250117P009100002024-04-22 3:20PM EDT910.00354.700.000.000.00-100.00%
NFLX250117P009500002024-01-24 11:44AM EDT950.00394.52363.10370.000.00-3086.56%
NFLX250117P009600002024-06-17 1:26PM EDT960.00281.74270.50278.500.00-2028.70%
NFLX250117P010000002024-03-13 11:57AM EDT1,000.00389.55373.25381.450.00--071.54%
NFLX250117P010200002024-04-18 1:48PM EDT1,020.00409.35396.80401.650.00--074.26%
NFLX250117P010600002024-03-01 11:45AM EDT1,060.00453.65448.00457.600.00-5084.65%
NFLX250117P010700002024-04-02 1:11PM EDT1,070.00454.70500.90507.150.00--0105.99%
NFLX250117P010900002024-05-28 3:53PM EDT1,090.00442.26399.00408.000.00-5035.74%
NFLX250117P011000002024-06-17 1:27PM EDT1,100.00422.19410.30417.550.00-4035.50%
NFLX250117P011100002024-06-03 9:45AM EDT1,110.00469.53420.25427.200.00-10035.38%