Marchés français ouverture 8 h 20 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 219,33 +1 227,27 (+2,27 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00370000 | 2024-04-18 1:16PM EDT | 370.00 | 243.70 | 191.55 | 198.25 | 0.00 | - | - | 1 | 172.34% |
| NFLX240510C00380000 | 2024-05-01 2:22PM EDT | 380.00 | 173.05 | 181.40 | 188.25 | 0.00 | - | 1 | 1 | 163.28% |
| NFLX240510C00390000 | 2024-04-26 3:16PM EDT | 390.00 | 171.91 | 171.40 | 178.15 | 0.00 | - | 1 | 2 | 153.30% |
| NFLX240510C00420000 | 2024-04-26 3:53PM EDT | 420.00 | 141.30 | 141.45 | 148.15 | 0.00 | - | 1 | 1 | 127.86% |
| NFLX240510C00430000 | 2024-05-02 3:28PM EDT | 430.00 | 135.28 | 131.50 | 137.90 | +7.31 | +5.71% | 1 | 1 | 117.26% |
| NFLX240510C00450000 | 2024-05-01 1:37PM EDT | 450.00 | 100.55 | 111.50 | 118.35 | 0.00 | - | 2 | 1 | 105.27% |
| NFLX240510C00460000 | 2024-04-25 11:16AM EDT | 460.00 | 98.60 | 101.55 | 108.05 | 0.00 | - | 2 | 4 | 94.92% |
| NFLX240510C00465000 | 2024-05-02 12:13PM EDT | 465.00 | 94.65 | 96.70 | 103.05 | -7.20 | -7.07% | 1 | 1 | 91.04% |
| NFLX240510C00470000 | 2024-05-01 3:08PM EDT | 470.00 | 89.81 | 91.65 | 98.40 | 0.00 | - | 6 | 19 | 89.78% |
| NFLX240510C00475000 | 2024-04-26 3:51PM EDT | 475.00 | 88.07 | 86.70 | 93.40 | 0.00 | - | 1 | 1 | 85.84% |
| NFLX240510C00490000 | 2024-04-29 9:37AM EDT | 490.00 | 69.59 | 71.85 | 78.45 | 0.00 | - | 1 | 5 | 74.41% |
| NFLX240510C00500000 | 2024-05-01 3:08PM EDT | 500.00 | 60.02 | 61.75 | 68.50 | 0.00 | - | 7 | 9 | 66.86% |
| NFLX240510C00510000 | 2024-05-01 3:14PM EDT | 510.00 | 50.33 | 52.05 | 58.60 | 0.00 | - | 3 | 6 | 59.51% |
| NFLX240510C00515000 | 2024-04-26 3:52PM EDT | 515.00 | 48.00 | 47.15 | 53.60 | 0.00 | - | 6 | 6 | 55.52% |
| NFLX240510C00520000 | 2024-05-01 1:54PM EDT | 520.00 | 34.10 | 42.25 | 48.70 | 0.00 | - | 6 | 14 | 52.00% |
| NFLX240510C00525000 | 2024-05-01 9:49AM EDT | 525.00 | 25.15 | 37.50 | 43.15 | 0.00 | - | 6 | 14 | 45.24% |
| NFLX240510C00530000 | 2024-05-02 3:49PM EDT | 530.00 | 35.50 | 33.40 | 38.70 | +4.50 | +14.52% | 3 | 8 | 43.79% |
| NFLX240510C00535000 | 2024-05-01 12:31PM EDT | 535.00 | 32.10 | 29.30 | 33.60 | +13.05 | +68.50% | 1 | 21 | 39.17% |
| NFLX240510C00540000 | 2024-05-02 3:30PM EDT | 540.00 | 27.00 | 25.10 | 29.80 | +5.17 | +23.68% | 24 | 54 | 39.61% |
| NFLX240510C00542500 | 2024-05-02 3:30PM EDT | 542.50 | 24.91 | 24.45 | 27.20 | +4.20 | +20.28% | 2 | 12 | 36.95% |
| NFLX240510C00545000 | 2024-05-02 3:29PM EDT | 545.00 | 23.00 | 21.40 | 25.40 | +5.00 | +27.78% | 9 | 72 | 37.10% |
| NFLX240510C00547500 | 2024-05-02 3:30PM EDT | 547.50 | 20.76 | 20.00 | 22.95 | +9.51 | +84.53% | 10 | 31 | 34.83% |
| NFLX240510C00550000 | 2024-05-02 2:50PM EDT | 550.00 | 18.80 | 18.30 | 20.75 | +7.30 | +63.48% | 129 | 283 | 33.33% |
| NFLX240510C00552500 | 2024-05-02 3:32PM EDT | 552.50 | 17.00 | 16.85 | 18.70 | +3.50 | +25.93% | 14 | 71 | 32.17% |
| NFLX240510C00555000 | 2024-05-02 3:59PM EDT | 555.00 | 15.35 | 14.65 | 16.40 | +5.70 | +59.07% | 118 | 188 | 30.09% |
| NFLX240510C00557500 | 2024-05-02 3:58PM EDT | 557.50 | 13.80 | 13.35 | 15.20 | +6.10 | +79.22% | 232 | 208 | 31.15% |
| NFLX240510C00560000 | 2024-05-02 3:44PM EDT | 560.00 | 12.00 | 11.90 | 12.70 | +5.10 | +73.91% | 740 | 614 | 28.13% |
| NFLX240510C00562500 | 2024-05-02 3:44PM EDT | 562.50 | 9.95 | 10.45 | 10.95 | +2.79 | +38.97% | 198 | 167 | 27.09% |
| NFLX240510C00565000 | 2024-05-02 3:55PM EDT | 565.00 | 9.26 | 8.95 | 9.75 | +2.84 | +44.24% | 476 | 246 | 27.33% |
| NFLX240510C00567500 | 2024-05-02 3:53PM EDT | 567.50 | 7.40 | 7.90 | 8.55 | +0.40 | +5.71% | 140 | 81 | 27.28% |
| NFLX240510C00570000 | 2024-05-02 3:59PM EDT | 570.00 | 6.70 | 6.50 | 7.85 | +2.80 | +71.79% | 273 | 576 | 28.38% |
| NFLX240510C00575000 | 2024-05-02 3:59PM EDT | 575.00 | 5.10 | 4.90 | 5.30 | +1.60 | +45.71% | 1,041 | 520 | 26.37% |
| NFLX240510C00580000 | 2024-05-02 3:59PM EDT | 580.00 | 4.00 | 3.55 | 4.45 | +1.75 | +77.78% | 282 | 642 | 28.44% |
| NFLX240510C00585000 | 2024-05-02 3:57PM EDT | 585.00 | 2.61 | 2.44 | 2.95 | +1.11 | +74.00% | 414 | 387 | 27.36% |
| NFLX240510C00590000 | 2024-05-02 3:58PM EDT | 590.00 | 1.82 | 1.46 | 1.99 | +0.76 | +71.70% | 1,128 | 1,876 | 27.04% |
| NFLX240510C00595000 | 2024-05-02 3:56PM EDT | 595.00 | 1.24 | 1.10 | 1.31 | +0.14 | +12.73% | 61 | 244 | 26.83% |
| NFLX240510C00600000 | 2024-05-02 3:59PM EDT | 600.00 | 0.87 | 0.72 | 0.89 | +0.05 | +6.10% | 423 | 946 | 27.05% |
| NFLX240510C00605000 | 2024-05-02 3:51PM EDT | 605.00 | 0.52 | 0.52 | 0.63 | -0.09 | -14.75% | 101 | 111 | 27.61% |
| NFLX240510C00610000 | 2024-05-02 3:56PM EDT | 610.00 | 0.36 | 0.36 | 0.75 | -0.06 | -14.29% | 470 | 668 | 31.32% |
| NFLX240510C00615000 | 2024-05-02 3:56PM EDT | 615.00 | 0.25 | 0.25 | 0.32 | -0.04 | -13.79% | 80 | 147 | 28.81% |
| NFLX240510C00620000 | 2024-05-02 3:45PM EDT | 620.00 | 0.19 | 0.16 | 0.22 | -0.01 | -5.00% | 86 | 729 | 29.25% |
| NFLX240510C00625000 | 2024-05-02 2:30PM EDT | 625.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 37 | 348 | 30.91% |
| NFLX240510C00630000 | 2024-05-02 2:24PM EDT | 630.00 | 0.10 | 0.06 | 0.40 | -0.04 | -28.57% | 25 | 268 | 36.77% |
| NFLX240510C00635000 | 2024-05-02 1:24PM EDT | 635.00 | 0.10 | 0.05 | 0.53 | +0.01 | +11.11% | 5 | 309 | 40.92% |
| NFLX240510C00640000 | 2024-05-02 12:00PM EDT | 640.00 | 0.12 | 0.04 | 0.17 | +0.06 | +100.00% | 2 | 250 | 36.13% |
| NFLX240510C00645000 | 2024-04-30 3:14PM EDT | 645.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 68 | 37.40% |
| NFLX240510C00650000 | 2024-05-01 12:06PM EDT | 650.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 146 | 34.38% |
| NFLX240510C00655000 | 2024-04-26 9:47AM EDT | 655.00 | 0.32 | 0.00 | 0.52 | 0.00 | - | 2 | 27 | 49.41% |
| NFLX240510C00660000 | 2024-04-25 9:45AM EDT | 660.00 | 0.05 | 0.00 | 0.51 | 0.00 | - | 4 | 12 | 51.32% |
| NFLX240510C00665000 | 2024-05-02 1:39PM EDT | 665.00 | 0.01 | 0.00 | 0.30 | -0.17 | -94.44% | 1 | 27 | 49.17% |
| NFLX240510C00670000 | 2024-05-02 1:33PM EDT | 670.00 | 0.07 | 0.01 | 0.50 | +0.02 | +40.00% | 1 | 171 | 55.23% |
| NFLX240510C00675000 | 2024-05-02 3:45PM EDT | 675.00 | 0.05 | 0.05 | 0.50 | -0.24 | -82.76% | 2 | 56 | 52.30% |
| NFLX240510C00680000 | 2024-05-02 10:33AM EDT | 680.00 | 0.23 | 0.00 | 0.50 | -0.02 | -8.00% | 1 | 67 | 53.42% |
| NFLX240510C00685000 | 2024-04-26 2:49PM EDT | 685.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 55.23% |
| NFLX240510C00690000 | 2024-04-26 2:28PM EDT | 690.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 70 | 56.98% |
| NFLX240510C00695000 | 2024-04-19 1:10PM EDT | 695.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 15 | 29 | 58.74% |
| NFLX240510C00700000 | 2024-05-02 3:00PM EDT | 700.00 | 0.03 | 0.01 | 0.05 | +0.02 | +200.00% | 3 | 143 | 50.20% |
| NFLX240510C00710000 | 2024-04-30 9:30AM EDT | 710.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 9 | 62 | 63.87% |
| NFLX240510C00720000 | 2024-04-30 3:59PM EDT | 720.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 20 | 60 | 67.19% |
| NFLX240510C00730000 | 2024-04-23 3:57PM EDT | 730.00 | 0.20 | 0.00 | 0.49 | 0.00 | - | 1 | 14 | 70.31% |
| NFLX240510C00740000 | 2024-04-19 10:19AM EDT | 740.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 2 | 6 | 73.44% |
| NFLX240510C00750000 | 2024-05-02 3:03PM EDT | 750.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 200 | 56.25% |
| NFLX240510C00760000 | 2024-04-25 2:19PM EDT | 760.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 9 | 79.69% |
| NFLX240510C00770000 | 2024-04-23 12:38PM EDT | 770.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 9 | 82.67% |
| NFLX240510C00780000 | 2024-04-18 3:56PM EDT | 780.00 | 1.45 | 0.00 | 0.09 | 0.00 | - | 3 | 12 | 71.48% |
| NFLX240510C00790000 | 2024-04-22 1:26PM EDT | 790.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 88.53% |
| NFLX240510C00800000 | 2024-05-01 2:48PM EDT | 800.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 20 | 222 | 91.41% |
| NFLX240510C00820000 | 2024-04-16 10:00AM EDT | 820.00 | 0.71 | 0.00 | 0.49 | 0.00 | - | - | 1 | 96.97% |
| NFLX240510C00830000 | 2024-04-30 9:30AM EDT | 830.00 | 0.89 | 0.00 | 0.49 | 0.00 | - | 6 | 6 | 99.61% |
| NFLX240510C00840000 | 2024-04-19 11:48AM EDT | 840.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 4 | 7 | 102.34% |
| NFLX240510C00850000 | 2024-05-02 11:09AM EDT | 850.00 | 0.44 | 0.00 | 0.49 | +0.41 | +1,366.67% | 1 | 2 | 104.88% |
| NFLX240510C00860000 | 2024-05-02 3:01PM EDT | 860.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 4 | 53 | 85.94% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00320000 | 2024-04-19 12:42PM EDT | 320.00 | 0.04 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 149.02% |
| NFLX240510P00340000 | 2024-04-19 9:41AM EDT | 340.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 134.77% |
| NFLX240510P00350000 | 2024-04-22 1:12PM EDT | 350.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 1 | 127.73% |
| NFLX240510P00390000 | 2024-04-11 1:23PM EDT | 390.00 | 0.54 | 0.00 | 0.49 | 0.00 | - | - | 1 | 101.17% |
| NFLX240510P00400000 | 2024-05-02 11:16AM EDT | 400.00 | 0.08 | 0.00 | 0.20 | -0.03 | -27.27% | 20 | 50 | 85.35% |
| NFLX240510P00410000 | 2024-04-30 3:59PM EDT | 410.00 | 0.07 | 0.00 | 0.49 | 0.00 | - | 17 | 31 | 88.87% |
| NFLX240510P00420000 | 2024-04-30 10:42AM EDT | 420.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 43 | 64.84% |
| NFLX240510P00430000 | 2024-04-24 2:06PM EDT | 430.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 77.25% |
| NFLX240510P00435000 | 2024-05-02 9:31AM EDT | 435.00 | 0.07 | 0.00 | 0.50 | +0.02 | +40.00% | 37 | 72 | 74.32% |
| NFLX240510P00440000 | 2024-04-29 1:18PM EDT | 440.00 | 0.14 | 0.01 | 0.50 | 0.00 | - | 6 | 11 | 71.68% |
| NFLX240510P00445000 | 2024-05-01 10:02AM EDT | 445.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 29 | 62.79% |
| NFLX240510P00450000 | 2024-05-01 10:46AM EDT | 450.00 | 0.14 | 0.00 | 0.51 | 0.00 | - | 5 | 133 | 65.97% |
| NFLX240510P00455000 | 2024-04-30 12:35PM EDT | 455.00 | 0.20 | 0.00 | 0.52 | 0.00 | - | 3 | 4 | 63.28% |
| NFLX240510P00460000 | 2024-04-30 11:38AM EDT | 460.00 | 0.22 | 0.00 | 0.53 | 0.00 | - | 3 | 97 | 60.64% |
| NFLX240510P00465000 | 2024-04-30 11:58AM EDT | 465.00 | 0.11 | 0.00 | 0.54 | 0.00 | - | 1 | 11 | 58.06% |
| NFLX240510P00470000 | 2024-05-02 1:25PM EDT | 470.00 | 0.09 | 0.03 | 0.14 | -0.11 | -55.00% | 13 | 115 | 50.59% |
| NFLX240510P00475000 | 2024-05-02 3:57PM EDT | 475.00 | 0.07 | 0.05 | 0.13 | -0.08 | -53.33% | 150 | 423 | 47.56% |
| NFLX240510P00480000 | 2024-05-02 1:18PM EDT | 480.00 | 0.12 | 0.05 | 0.28 | -0.29 | -70.73% | 13 | 42 | 50.00% |
| NFLX240510P00485000 | 2024-05-02 11:25AM EDT | 485.00 | 0.13 | 0.00 | 0.46 | -0.07 | -35.00% | 27 | 38 | 51.17% |
| NFLX240510P00490000 | 2024-05-02 1:52PM EDT | 490.00 | 0.11 | 0.06 | 0.20 | -0.35 | -76.09% | 72 | 326 | 42.38% |
| NFLX240510P00495000 | 2024-05-02 1:28PM EDT | 495.00 | 0.14 | 0.07 | 0.62 | -0.11 | -44.00% | 16 | 248 | 47.85% |
| NFLX240510P00500000 | 2024-05-02 3:41PM EDT | 500.00 | 0.15 | 0.09 | 0.22 | -0.20 | -57.14% | 97 | 477 | 37.65% |
| NFLX240510P00505000 | 2024-05-02 2:29PM EDT | 505.00 | 0.24 | 0.10 | 0.32 | -0.16 | -40.00% | 131 | 181 | 37.16% |
| NFLX240510P00510000 | 2024-05-02 2:29PM EDT | 510.00 | 0.26 | 0.24 | 0.33 | -0.46 | -63.89% | 53 | 432 | 34.57% |
| NFLX240510P00515000 | 2024-05-02 3:27PM EDT | 515.00 | 0.34 | 0.27 | 0.81 | -0.70 | -67.31% | 61 | 257 | 37.84% |
| NFLX240510P00520000 | 2024-05-02 3:31PM EDT | 520.00 | 0.56 | 0.40 | 0.84 | -0.64 | -53.33% | 88 | 1,314 | 34.96% |
| NFLX240510P00525000 | 2024-05-02 3:52PM EDT | 525.00 | 0.56 | 0.31 | 0.65 | -1.34 | -70.53% | 300 | 323 | 30.02% |
| NFLX240510P00530000 | 2024-05-02 3:59PM EDT | 530.00 | 0.76 | 0.75 | 0.85 | -1.67 | -68.72% | 171 | 584 | 28.65% |
| NFLX240510P00535000 | 2024-05-02 3:53PM EDT | 535.00 | 1.18 | 0.88 | 1.18 | -2.27 | -65.80% | 283 | 235 | 27.67% |
| NFLX240510P00540000 | 2024-05-02 3:56PM EDT | 540.00 | 1.56 | 1.46 | 1.90 | -3.04 | -66.09% | 694 | 779 | 28.05% |
| NFLX240510P00542500 | 2024-05-02 3:30PM EDT | 542.50 | 1.91 | 1.55 | 2.03 | -2.69 | -58.48% | 82 | 144 | 26.72% |
| NFLX240510P00545000 | 2024-05-02 3:59PM EDT | 545.00 | 2.26 | 1.97 | 2.41 | -2.74 | -54.80% | 304 | 372 | 26.38% |
| NFLX240510P00547500 | 2024-05-02 3:16PM EDT | 547.50 | 2.81 | 2.50 | 2.98 | -4.54 | -61.77% | 72 | 128 | 26.54% |
| NFLX240510P00550000 | 2024-05-02 3:59PM EDT | 550.00 | 3.20 | 3.20 | 3.90 | -5.10 | -61.45% | 444 | 404 | 27.60% |
| NFLX240510P00552500 | 2024-05-02 3:55PM EDT | 552.50 | 4.70 | 3.55 | 4.10 | -4.85 | -50.79% | 67 | 55 | 25.87% |
| NFLX240510P00555000 | 2024-05-02 3:59PM EDT | 555.00 | 4.60 | 3.95 | 5.45 | -6.50 | -58.56% | 323 | 383 | 27.63% |
| NFLX240510P00557500 | 2024-05-02 3:53PM EDT | 557.50 | 5.50 | 5.30 | 5.65 | -6.15 | -52.79% | 145 | 151 | 25.48% |
| NFLX240510P00560000 | 2024-05-02 3:39PM EDT | 560.00 | 6.87 | 6.00 | 6.60 | -6.78 | -49.67% | 368 | 538 | 25.37% |
| NFLX240510P00562500 | 2024-05-02 3:49PM EDT | 562.50 | 8.05 | 7.15 | 7.65 | -2.95 | -26.82% | 193 | 15 | 25.24% |
| NFLX240510P00565000 | 2024-05-02 3:57PM EDT | 565.00 | 8.55 | 7.40 | 8.85 | -4.70 | -35.47% | 401 | 364 | 25.21% |
| NFLX240510P00570000 | 2024-05-02 3:29PM EDT | 570.00 | 11.64 | 9.45 | 11.65 | -4.91 | -29.67% | 48 | 116 | 25.37% |
| NFLX240510P00575000 | 2024-05-02 3:34PM EDT | 575.00 | 14.50 | 14.00 | 14.85 | -7.64 | -34.51% | 23 | 235 | 25.45% |
| NFLX240510P00580000 | 2024-05-02 12:14PM EDT | 580.00 | 21.00 | 15.90 | 18.90 | -8.03 | -27.66% | 10 | 279 | 27.12% |
| NFLX240510P00585000 | 2024-05-02 3:50PM EDT | 585.00 | 23.00 | 20.40 | 22.95 | -10.53 | -31.40% | 1 | 21 | 27.93% |
| NFLX240510P00590000 | 2024-05-02 2:33PM EDT | 590.00 | 28.14 | 24.60 | 27.95 | -15.07 | -34.88% | 5 | 42 | 31.79% |
| NFLX240510P00595000 | 2024-05-01 3:52PM EDT | 595.00 | 36.98 | 28.95 | 33.15 | -3.97 | -9.69% | 1 | 23 | 36.30% |
| NFLX240510P00600000 | 2024-05-02 2:33PM EDT | 600.00 | 37.44 | 33.15 | 38.15 | -4.56 | -10.86% | 5 | 12 | 39.87% |
| NFLX240510P00605000 | 2024-05-01 3:47PM EDT | 605.00 | 48.95 | 37.50 | 44.10 | 0.00 | - | 4 | 0 | 47.42% |
| NFLX240510P00610000 | 2024-05-01 3:35PM EDT | 610.00 | 54.20 | 42.30 | 49.05 | 0.00 | - | 26 | 0 | 50.68% |
| NFLX240510P00615000 | 2024-04-25 11:24AM EDT | 615.00 | 58.47 | 47.50 | 54.05 | 0.00 | - | 41 | 0 | 54.07% |
| NFLX240510P00620000 | 2024-04-25 3:06PM EDT | 620.00 | 55.40 | 52.30 | 59.05 | 0.00 | - | 5 | 0 | 57.35% |
| NFLX240510P00625000 | 2024-04-24 3:56PM EDT | 625.00 | 72.25 | 57.10 | 64.00 | 0.00 | - | 153 | 0 | 60.32% |
| NFLX240510P00630000 | 2024-04-24 3:56PM EDT | 630.00 | 77.30 | 62.10 | 69.00 | 0.00 | - | 64 | 0 | 63.43% |
| NFLX240510P00635000 | 2024-04-19 9:37AM EDT | 635.00 | 77.62 | 67.10 | 74.00 | 0.00 | - | 1 | 0 | 66.48% |
| NFLX240510P00640000 | 2024-04-19 9:34AM EDT | 640.00 | 68.00 | 72.10 | 79.00 | 0.00 | - | 2 | 0 | 69.47% |
| NFLX240510P00650000 | 2024-04-24 3:53PM EDT | 650.00 | 94.35 | 82.15 | 88.95 | 0.00 | - | 1 | 0 | 75.00% |
| NFLX240510P00655000 | 2024-04-24 3:53PM EDT | 655.00 | 99.37 | 87.05 | 94.00 | 0.00 | - | 1 | 0 | 51.73% |
| NFLX240510P00675000 | 2024-04-22 3:20PM EDT | 675.00 | 117.70 | 107.10 | 114.00 | 0.00 | - | 155 | 0 | 60.50% |
| NFLX240510P00695000 | 2024-04-25 3:53PM EDT | 695.00 | 131.09 | 127.10 | 134.05 | 0.00 | - | - | 0 | 68.90% |
| NFLX240510P00710000 | 2024-04-23 11:41AM EDT | 710.00 | 140.36 | 142.00 | 148.95 | 0.00 | - | 1 | 0 | 72.90% |
| NFLX240510P00720000 | 2024-04-01 12:43PM EDT | 720.00 | 112.50 | 158.65 | 165.55 | 0.00 | - | - | 0 | 128.80% |
| NFLX240510P00730000 | 2024-04-16 1:33PM EDT | 730.00 | 115.94 | 162.20 | 168.95 | 0.00 | - | 1 | 0 | 82.03% |
| NFLX240510P00740000 | 2024-04-19 9:59AM EDT | 740.00 | 168.00 | 172.00 | 179.00 | 0.00 | - | 2 | 0 | 84.18% |
| NFLX240510P00760000 | 2024-04-19 2:10PM EDT | 760.00 | 200.09 | 192.05 | 199.00 | 0.00 | - | 2 | 0 | 91.55% |
| NFLX240510P00780000 | 2024-04-19 2:25PM EDT | 780.00 | 220.03 | 212.50 | 218.95 | 0.00 | - | 1 | 0 | 102.08% |
| NFLX240510P00820000 | 2024-04-23 10:15AM EDT | 820.00 | 255.76 | 252.05 | 258.95 | 0.00 | - | - | 0 | 110.01% |
| NFLX240510P00860000 | 2024-04-16 11:00AM EDT | 860.00 | 239.39 | 291.95 | 298.95 | 0.00 | - | - | 0 | 120.31% |
