La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 854,98 -1 303,30 (-2,17 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719C00220000 | 2024-01-31 11:29AM EDT | 220.00 | 352.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240719C00230000 | 2024-04-22 10:35AM EDT | 230.00 | 316.70 | 332.60 | 335.90 | 0.00 | - | 1 | 2 | 107.12% |
| NFLX240719C00300000 | 2024-04-05 2:45PM EDT | 300.00 | 338.86 | 263.85 | 266.95 | 0.00 | - | 1 | 1 | 83.78% |
| NFLX240719C00310000 | 2024-03-12 10:55AM EDT | 310.00 | 301.48 | 312.00 | 314.70 | 0.00 | - | - | 1 | 200.99% |
| NFLX240719C00365000 | 2024-04-26 9:46AM EDT | 365.00 | 199.05 | 200.05 | 203.30 | +1.30 | +0.66% | 2 | 1 | 65.22% |
| NFLX240719C00370000 | 2024-04-26 9:46AM EDT | 370.00 | 194.30 | 193.30 | 198.50 | +2.55 | +1.33% | 2 | 3 | 61.18% |
| NFLX240719C00380000 | 2024-04-26 9:46AM EDT | 380.00 | 184.45 | 185.50 | 188.80 | +12.45 | +7.24% | 2 | 4 | 61.60% |
| NFLX240719C00385000 | 2024-04-26 9:45AM EDT | 385.00 | 179.65 | 179.25 | 184.05 | +2.84 | +1.61% | 2 | 1 | 58.59% |
| NFLX240719C00390000 | 2024-04-26 9:43AM EDT | 390.00 | 173.75 | 174.85 | 179.15 | +3.50 | +2.06% | 6 | 15 | 57.94% |
| NFLX240719C00395000 | 2024-03-15 10:12AM EDT | 395.00 | 232.11 | 232.90 | 236.60 | 0.00 | - | 4 | 3 | 153.25% |
| NFLX240719C00400000 | 2024-04-26 1:27PM EDT | 400.00 | 167.20 | 165.90 | 169.35 | -15.81 | -8.64% | 1 | 173 | 56.32% |
| NFLX240719C00410000 | 2024-04-22 10:13AM EDT | 410.00 | 143.70 | 154.85 | 160.05 | 0.00 | - | 2 | 3 | 52.72% |
| NFLX240719C00420000 | 2024-04-22 11:37AM EDT | 420.00 | 143.71 | 145.40 | 150.55 | 0.00 | - | 1 | 6 | 50.78% |
| NFLX240719C00425000 | 2024-04-22 10:38AM EDT | 425.00 | 129.80 | 142.85 | 146.25 | 0.00 | - | 5 | 23 | 52.46% |
| NFLX240719C00430000 | 2024-02-12 4:55PM EDT | 430.00 | 146.10 | 190.30 | 194.60 | 0.00 | - | - | 1 | 123.89% |
| NFLX240719C00435000 | 2024-04-22 9:31AM EDT | 435.00 | 122.78 | 133.45 | 136.30 | 0.00 | - | 23 | 24 | 52.45% |
| NFLX240719C00440000 | 2024-04-24 3:39PM EDT | 440.00 | 125.50 | 128.80 | 131.75 | 0.00 | - | 1 | 25 | 51.57% |
| NFLX240719C00445000 | 2024-04-26 12:38PM EDT | 445.00 | 124.03 | 122.80 | 127.00 | -16.42 | -11.69% | 1 | 2 | 50.31% |
| NFLX240719C00450000 | 2024-04-19 3:25PM EDT | 450.00 | 117.82 | 117.60 | 122.50 | 0.00 | - | 3 | 22 | 49.46% |
| NFLX240719C00455000 | 2024-04-26 9:44AM EDT | 455.00 | 113.10 | 113.00 | 117.95 | -0.45 | -0.40% | 2 | 10 | 48.49% |
| NFLX240719C00460000 | 2024-04-19 1:57PM EDT | 460.00 | 111.97 | 110.15 | 114.00 | 0.00 | - | 2 | 27 | 48.39% |
| NFLX240719C00465000 | 2024-04-19 9:55AM EDT | 465.00 | 118.67 | 106.35 | 109.85 | 0.00 | - | 1 | 3 | 47.91% |
| NFLX240719C00470000 | 2024-04-26 9:43AM EDT | 470.00 | 100.30 | 101.80 | 105.00 | -57.78 | -36.55% | 4 | 6 | 46.39% |
| NFLX240719C00475000 | 2024-04-25 3:28PM EDT | 475.00 | 103.90 | 97.50 | 101.05 | 0.00 | - | 2 | 6 | 46.10% |
| NFLX240719C00480000 | 2024-04-24 10:47AM EDT | 480.00 | 93.46 | 93.30 | 96.65 | 0.00 | - | 3 | 21 | 45.13% |
| NFLX240719C00485000 | 2024-04-26 12:01PM EDT | 485.00 | 86.35 | 89.25 | 92.60 | -3.10 | -3.47% | 3 | 6 | 44.58% |
| NFLX240719C00490000 | 2024-04-24 10:47AM EDT | 490.00 | 85.09 | 85.05 | 88.40 | 0.00 | - | 4 | 13 | 43.77% |
| NFLX240719C00495000 | 2024-04-26 3:16PM EDT | 495.00 | 82.30 | 81.20 | 84.15 | -6.90 | -7.74% | 12 | 4 | 42.86% |
| NFLX240719C00500000 | 2024-04-26 3:48PM EDT | 500.00 | 80.05 | 77.30 | 80.25 | +10.05 | +14.36% | 4 | 31 | 42.31% |
| NFLX240719C00505000 | 2024-04-23 9:38AM EDT | 505.00 | 76.00 | 73.45 | 76.90 | 0.00 | - | 3 | 9 | 42.32% |
| NFLX240719C00510000 | 2024-04-25 3:28PM EDT | 510.00 | 75.65 | 70.15 | 73.00 | 0.00 | - | 4 | 15 | 41.62% |
| NFLX240719C00515000 | 2024-04-24 12:46PM EDT | 515.00 | 61.67 | 66.20 | 69.35 | 0.00 | - | 3 | 14 | 41.13% |
| NFLX240719C00520000 | 2024-04-26 2:46PM EDT | 520.00 | 63.25 | 61.25 | 65.90 | +2.45 | +4.03% | 2 | 49 | 40.78% |
| NFLX240719C00525000 | 2024-04-25 12:10PM EDT | 525.00 | 62.50 | 59.05 | 62.35 | 0.00 | - | 1 | 13 | 40.24% |
| NFLX240719C00530000 | 2024-04-25 3:31PM EDT | 530.00 | 60.90 | 56.05 | 58.55 | 0.00 | - | 2 | 8 | 39.38% |
| NFLX240719C00535000 | 2024-04-26 1:24PM EDT | 535.00 | 53.85 | 52.85 | 55.90 | -4.05 | -6.99% | 1 | 17 | 39.59% |
| NFLX240719C00540000 | 2024-04-26 10:12AM EDT | 540.00 | 47.80 | 49.70 | 52.60 | -4.95 | -9.38% | 1 | 30 | 39.07% |
| NFLX240719C00545000 | 2024-04-25 9:58AM EDT | 545.00 | 46.35 | 47.15 | 49.25 | 0.00 | - | 1 | 58 | 38.42% |
| NFLX240719C00550000 | 2024-04-26 2:16PM EDT | 550.00 | 45.55 | 41.80 | 45.85 | -2.95 | -6.08% | 25 | 142 | 37.65% |
| NFLX240719C00555000 | 2024-04-26 12:25PM EDT | 555.00 | 40.58 | 42.00 | 43.35 | -4.92 | -10.81% | 240 | 260 | 37.64% |
| NFLX240719C00560000 | 2024-04-26 3:49PM EDT | 560.00 | 40.25 | 39.65 | 40.20 | -1.65 | -3.94% | 102 | 403 | 36.93% |
| NFLX240719C00565000 | 2024-04-26 3:48PM EDT | 565.00 | 37.75 | 37.10 | 37.55 | -1.94 | -4.89% | 309 | 419 | 36.61% |
| NFLX240719C00570000 | 2024-04-26 2:28PM EDT | 570.00 | 34.80 | 34.60 | 35.15 | -2.50 | -6.70% | 143 | 246 | 36.42% |
| NFLX240719C00575000 | 2024-04-26 1:39PM EDT | 575.00 | 32.65 | 32.40 | 32.95 | -2.35 | -6.71% | 5 | 236 | 36.33% |
| NFLX240719C00580000 | 2024-04-26 3:59PM EDT | 580.00 | 30.35 | 28.95 | 32.00 | -1.95 | -6.04% | 14 | 280 | 37.32% |
| NFLX240719C00585000 | 2024-04-26 1:39PM EDT | 585.00 | 28.35 | 27.30 | 29.85 | -1.85 | -6.13% | 7 | 139 | 37.09% |
| NFLX240719C00590000 | 2024-04-26 3:46PM EDT | 590.00 | 26.40 | 25.45 | 27.85 | -1.35 | -4.86% | 27 | 163 | 36.93% |
| NFLX240719C00595000 | 2024-04-26 3:23PM EDT | 595.00 | 24.05 | 23.15 | 25.50 | -1.30 | -5.13% | 14 | 90 | 36.34% |
| NFLX240719C00600000 | 2024-04-26 3:54PM EDT | 600.00 | 22.65 | 21.85 | 24.00 | -2.00 | -8.11% | 52 | 394 | 36.47% |
| NFLX240719C00605000 | 2024-04-26 12:44PM EDT | 605.00 | 20.20 | 20.20 | 21.30 | -1.60 | -7.34% | 4 | 176 | 35.34% |
| NFLX240719C00610000 | 2024-04-26 1:57PM EDT | 610.00 | 19.12 | 18.50 | 19.80 | -1.28 | -6.27% | 14 | 343 | 35.29% |
| NFLX240719C00615000 | 2024-04-26 12:24PM EDT | 615.00 | 16.85 | 16.90 | 18.75 | -1.85 | -9.89% | 50 | 250 | 35.62% |
| NFLX240719C00620000 | 2024-04-26 1:15PM EDT | 620.00 | 16.45 | 15.85 | 16.80 | -2.05 | -11.08% | 39 | 300 | 34.93% |
| NFLX240719C00625000 | 2024-04-26 12:14PM EDT | 625.00 | 14.00 | 14.15 | 15.50 | -3.00 | -17.65% | 13 | 221 | 34.83% |
| NFLX240719C00630000 | 2024-04-26 3:15PM EDT | 630.00 | 13.81 | 13.85 | 14.35 | -1.74 | -11.19% | 10 | 429 | 34.81% |
| NFLX240719C00635000 | 2024-04-26 11:29AM EDT | 635.00 | 11.60 | 11.95 | 13.20 | -2.00 | -14.71% | 8 | 348 | 34.71% |
| NFLX240719C00640000 | 2024-04-26 2:22PM EDT | 640.00 | 11.93 | 11.75 | 12.20 | -1.35 | -10.17% | 58 | 236 | 34.69% |
| NFLX240719C00645000 | 2024-04-26 2:56PM EDT | 645.00 | 10.60 | 9.65 | 11.15 | +0.20 | +1.92% | 16 | 70 | 34.54% |
| NFLX240719C00650000 | 2024-04-26 2:22PM EDT | 650.00 | 10.11 | 9.90 | 10.25 | -0.66 | -6.13% | 34 | 849 | 34.49% |
| NFLX240719C00655000 | 2024-04-26 12:22PM EDT | 655.00 | 8.46 | 8.30 | 9.45 | -1.29 | -13.23% | 3 | 55 | 34.49% |
| NFLX240719C00660000 | 2024-04-26 1:46PM EDT | 660.00 | 8.75 | 7.50 | 8.70 | +1.53 | +21.19% | 2 | 83 | 34.49% |
| NFLX240719C00665000 | 2024-04-26 12:01PM EDT | 665.00 | 6.80 | 6.50 | 7.95 | -0.50 | -6.85% | 1 | 88 | 34.41% |
| NFLX240719C00670000 | 2024-04-25 3:55PM EDT | 670.00 | 7.88 | 6.20 | 7.30 | 0.00 | - | 3 | 74 | 34.40% |
| NFLX240719C00675000 | 2024-04-26 2:15PM EDT | 675.00 | 6.60 | 6.35 | 6.70 | -0.55 | -7.69% | 4 | 88 | 34.39% |
| NFLX240719C00680000 | 2024-04-26 2:15PM EDT | 680.00 | 6.05 | 4.75 | 6.10 | -0.45 | -6.92% | 8 | 69 | 34.31% |
| NFLX240719C00685000 | 2024-04-26 10:16AM EDT | 685.00 | 4.75 | 5.30 | 5.60 | -1.30 | -21.49% | 1 | 95 | 34.33% |
| NFLX240719C00690000 | 2024-04-26 11:30AM EDT | 690.00 | 4.95 | 4.85 | 5.20 | -0.70 | -12.39% | 14 | 460 | 34.46% |
| NFLX240719C00695000 | 2024-04-25 2:57PM EDT | 695.00 | 4.09 | 3.45 | 4.70 | -0.96 | -19.01% | 8 | 114 | 34.35% |
| NFLX240719C00700000 | 2024-04-26 12:42PM EDT | 700.00 | 4.00 | 4.05 | 4.80 | -0.65 | -13.98% | 8 | 473 | 35.35% |
| NFLX240719C00705000 | 2024-04-26 2:04PM EDT | 705.00 | 3.85 | 3.75 | 4.10 | -0.35 | -8.33% | 20 | 88 | 34.72% |
| NFLX240719C00710000 | 2024-04-26 1:45PM EDT | 710.00 | 3.49 | 2.79 | 3.95 | -0.36 | -9.35% | 7 | 53 | 35.17% |
| NFLX240719C00715000 | 2024-04-26 1:31PM EDT | 715.00 | 3.10 | 2.73 | 3.35 | -0.25 | -7.46% | 1 | 65 | 34.54% |
| NFLX240719C00720000 | 2024-04-26 2:32PM EDT | 720.00 | 2.97 | 2.39 | 3.20 | -0.40 | -11.87% | 5 | 54 | 34.90% |
| NFLX240719C00725000 | 2024-04-26 10:05AM EDT | 725.00 | 2.21 | 2.56 | 3.25 | -0.66 | -23.00% | 1 | 96 | 35.75% |
| NFLX240719C00730000 | 2024-04-24 1:04PM EDT | 730.00 | 2.20 | 1.94 | 2.82 | 0.00 | - | 2 | 95 | 35.33% |
| NFLX240719C00735000 | 2024-04-25 12:33PM EDT | 735.00 | 2.48 | 2.16 | 2.91 | 0.00 | - | 12 | 61 | 36.27% |
| NFLX240719C00740000 | 2024-04-25 1:03PM EDT | 740.00 | 2.30 | 2.02 | 2.61 | 0.00 | - | 1 | 79 | 36.11% |
| NFLX240719C00745000 | 2024-04-26 9:52AM EDT | 745.00 | 1.67 | 1.84 | 2.00 | +0.04 | +2.45% | 3 | 49 | 34.85% |
| NFLX240719C00750000 | 2024-04-26 1:36PM EDT | 750.00 | 1.72 | 1.41 | 2.13 | -0.29 | -14.43% | 3 | 183 | 35.93% |
| NFLX240719C00760000 | 2024-04-25 12:09PM EDT | 760.00 | 1.25 | 1.24 | 1.77 | -0.35 | -21.88% | 1 | 125 | 35.91% |
| NFLX240719C00770000 | 2024-04-23 1:50PM EDT | 770.00 | 1.91 | 0.92 | 1.54 | 0.00 | - | 3 | 54 | 36.19% |
| NFLX240719C00780000 | 2024-04-25 10:32AM EDT | 780.00 | 1.05 | 0.51 | 1.38 | 0.00 | - | 2 | 98 | 36.66% |
| NFLX240719C00790000 | 2024-04-19 2:57PM EDT | 790.00 | 1.29 | 0.43 | 1.40 | 0.00 | - | 52 | 61 | 37.88% |
| NFLX240719C00800000 | 2024-04-26 11:17AM EDT | 800.00 | 0.67 | 0.70 | 1.27 | +0.02 | +3.08% | 1 | 147 | 38.37% |
| NFLX240719C00810000 | 2024-04-26 9:42AM EDT | 810.00 | 0.57 | 0.31 | 1.16 | -0.31 | -35.23% | 15 | 49 | 38.87% |
| NFLX240719C00820000 | 2024-04-25 12:47PM EDT | 820.00 | 0.39 | 0.26 | 1.04 | -0.26 | -40.00% | 1 | 91 | 39.23% |
| NFLX240719C00830000 | 2024-04-26 1:55PM EDT | 830.00 | 0.45 | 0.22 | 0.96 | -0.05 | -10.00% | 1 | 26 | 39.77% |
| NFLX240719C00840000 | 2024-04-26 11:24AM EDT | 840.00 | 0.32 | 0.19 | 0.90 | -0.36 | -52.94% | 1 | 24 | 40.37% |
| NFLX240719C00850000 | 2024-04-26 2:15PM EDT | 850.00 | 0.33 | 0.16 | 0.84 | -0.33 | -50.00% | 1 | 74 | 40.92% |
| NFLX240719C00860000 | 2024-04-24 11:07AM EDT | 860.00 | 0.30 | 0.13 | 0.79 | 0.00 | - | 1 | 14 | 41.50% |
| NFLX240719C00870000 | 2024-04-23 1:29PM EDT | 870.00 | 0.33 | 0.11 | 0.79 | 0.00 | - | 1 | 9 | 42.43% |
| NFLX240719C00880000 | 2024-04-23 2:56PM EDT | 880.00 | 0.37 | 0.09 | 0.76 | 0.00 | - | 13 | 18 | 43.12% |
| NFLX240719C00890000 | 2024-04-19 10:42AM EDT | 890.00 | 0.42 | 0.08 | 0.73 | 0.00 | - | 2 | 13 | 43.76% |
| NFLX240719C00900000 | 2024-04-23 1:47PM EDT | 900.00 | 0.34 | 0.15 | 0.71 | 0.00 | - | 12 | 77 | 44.48% |
| NFLX240719C00910000 | 2024-04-22 12:48PM EDT | 910.00 | 0.14 | 0.05 | 0.69 | 0.00 | - | 1 | 63 | 45.17% |
| NFLX240719C00920000 | 2024-04-22 3:05PM EDT | 920.00 | 0.15 | 0.04 | 0.67 | 0.00 | - | 54 | 74 | 45.83% |
| NFLX240719C00930000 | 2024-03-28 9:35AM EDT | 930.00 | 1.93 | 0.04 | 0.65 | 0.00 | - | 1 | 1 | 46.48% |
| NFLX240719C00940000 | 2024-04-03 11:06AM EDT | 940.00 | 2.22 | 0.03 | 0.64 | 0.00 | - | 10 | 12 | 47.21% |
| NFLX240719C00950000 | 2024-04-19 2:10PM EDT | 950.00 | 0.22 | 0.00 | 0.63 | 0.00 | - | 3 | 7 | 47.91% |
| NFLX240719C00960000 | 2024-04-18 3:50PM EDT | 960.00 | 1.14 | 0.02 | 0.62 | 0.00 | - | 1 | 14 | 48.61% |
| NFLX240719C00970000 | 2024-04-18 3:43PM EDT | 970.00 | 1.04 | 0.01 | 0.61 | 0.00 | - | - | 1 | 49.29% |
| NFLX240719C00980000 | 2024-04-16 3:15PM EDT | 980.00 | 1.06 | 0.01 | 0.61 | 0.00 | - | 2 | 10 | 50.07% |
| NFLX240719C00990000 | 2024-04-19 2:50PM EDT | 990.00 | 0.16 | 0.01 | 0.60 | 0.00 | - | 3 | 22 | 50.73% |
| NFLX240719C01000000 | 2024-04-25 3:55PM EDT | 1,000.00 | 0.05 | 0.02 | 0.25 | 0.00 | - | 4 | 131 | 46.48% |
| NFLX240719C01010000 | 2024-04-18 3:53PM EDT | 1,010.00 | 0.79 | 0.00 | 0.59 | 0.00 | - | - | 1 | 52.10% |
| NFLX240719C01020000 | 2024-03-14 9:52AM EDT | 1,020.00 | 1.15 | 0.69 | 1.00 | 0.00 | - | 19 | 20 | 55.35% |
| NFLX240719C01030000 | 2024-03-19 11:39AM EDT | 1,030.00 | 1.05 | 0.32 | 0.79 | 0.00 | - | 1 | 2 | 53.15% |
| NFLX240719C01040000 | 2024-04-16 10:51AM EDT | 1,040.00 | 0.64 | 0.00 | 0.57 | 0.00 | - | 1 | 2 | 54.05% |
| NFLX240719C01050000 | 2024-04-18 10:13AM EDT | 1,050.00 | 0.49 | 0.00 | 0.57 | 0.00 | - | 1 | 8 | 50.54% |
| NFLX240719C01060000 | 2024-04-25 11:25AM EDT | 1,060.00 | 0.08 | 0.00 | 0.56 | 0.00 | - | 35 | 64 | 51.07% |
| NFLX240719C01070000 | 2024-04-18 3:47PM EDT | 1,070.00 | 0.38 | 0.00 | 0.56 | 0.00 | - | - | 1 | 51.76% |
| NFLX240719C01080000 | 2024-04-16 1:22PM EDT | 1,080.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 52.30% |
| NFLX240719C01090000 | 2024-04-18 3:35PM EDT | 1,090.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | 5 | 14 | 52.93% |
| NFLX240719C01100000 | 2024-04-16 10:35AM EDT | 1,100.00 | 0.32 | 0.00 | 0.54 | 0.00 | - | 6 | 50 | 53.42% |
| NFLX240719C01110000 | 2024-04-23 9:30AM EDT | 1,110.00 | 0.17 | 0.00 | 0.33 | 0.00 | - | 300 | 375 | 51.42% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240719P00110000 | 2024-04-08 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | - | 10 | 134.57% |
| NFLX240719P00200000 | 2024-04-24 9:43AM EDT | 200.00 | 0.11 | 0.01 | 0.15 | 0.00 | - | 24 | 30 | 75.78% |
| NFLX240719P00230000 | 2024-04-19 2:01PM EDT | 230.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 19 | 21 | 65.53% |
| NFLX240719P00250000 | 2024-04-19 11:18AM EDT | 250.00 | 0.13 | 0.07 | 0.20 | 0.00 | - | 4 | 8 | 63.28% |
| NFLX240719P00260000 | 2024-04-19 2:53PM EDT | 260.00 | 0.20 | 0.08 | 0.50 | 0.00 | - | 5 | 29 | 65.82% |
| NFLX240719P00270000 | 2024-04-23 10:00AM EDT | 270.00 | 0.15 | 0.09 | 0.55 | 0.00 | - | 3 | 6 | 63.57% |
| NFLX240719P00280000 | 2024-04-05 10:08AM EDT | 280.00 | 0.36 | 0.11 | 0.60 | 0.00 | - | 1 | 5 | 61.43% |
| NFLX240719P00290000 | 2024-04-19 11:15AM EDT | 290.00 | 0.27 | 0.13 | 0.77 | 0.00 | - | 4 | 8 | 60.38% |
| NFLX240719P00300000 | 2024-04-23 9:46AM EDT | 300.00 | 0.30 | 0.15 | 0.82 | +0.02 | +7.14% | 1 | 5 | 58.11% |
| NFLX240719P00310000 | 2024-04-12 1:44PM EDT | 310.00 | 0.50 | 0.18 | 0.87 | 0.00 | - | 2 | 14 | 55.93% |
| NFLX240719P00320000 | 2024-04-25 9:32AM EDT | 320.00 | 0.50 | 0.20 | 0.92 | 0.00 | - | 5 | 31 | 53.71% |
| NFLX240719P00330000 | 2024-04-24 1:02PM EDT | 330.00 | 0.55 | 0.23 | 0.98 | 0.00 | - | 50 | 131 | 51.61% |
| NFLX240719P00340000 | 2024-04-24 3:16PM EDT | 340.00 | 0.60 | 0.27 | 1.06 | 0.00 | - | 5 | 7 | 53.39% |
| NFLX240719P00350000 | 2024-04-24 10:16AM EDT | 350.00 | 0.70 | 0.32 | 0.70 | 0.00 | - | 1 | 131 | 47.49% |
| NFLX240719P00355000 | 2024-04-24 10:16AM EDT | 355.00 | 0.78 | 0.38 | 1.07 | 0.00 | - | 2 | 72 | 49.41% |
| NFLX240719P00360000 | 2024-04-23 3:34PM EDT | 360.00 | 0.71 | 0.44 | 1.27 | 0.00 | - | 13 | 29 | 49.51% |
| NFLX240719P00365000 | 2024-04-24 1:17PM EDT | 365.00 | 1.02 | 0.51 | 1.34 | 0.00 | - | 2 | 24 | 48.63% |
| NFLX240719P00370000 | 2024-04-23 1:21PM EDT | 370.00 | 0.85 | 0.59 | 1.03 | 0.00 | - | 4 | 22 | 45.22% |
| NFLX240719P00375000 | 2024-04-23 3:13PM EDT | 375.00 | 0.89 | 0.49 | 1.49 | 0.00 | - | 3 | 54 | 46.86% |
| NFLX240719P00380000 | 2024-04-26 10:34AM EDT | 380.00 | 1.19 | 0.77 | 1.21 | +0.09 | +8.18% | 2 | 13 | 43.88% |
| NFLX240719P00385000 | 2024-04-19 3:34PM EDT | 385.00 | 1.65 | 0.88 | 1.69 | 0.00 | - | 6 | 8 | 45.30% |
| NFLX240719P00390000 | 2024-04-26 1:25PM EDT | 390.00 | 1.36 | 0.99 | 1.46 | -0.09 | -6.21% | 2 | 14 | 42.79% |
| NFLX240719P00395000 | 2024-04-23 3:57PM EDT | 395.00 | 1.26 | 1.12 | 1.93 | 0.00 | - | 3 | 40 | 43.80% |
| NFLX240719P00400000 | 2024-04-26 3:39PM EDT | 400.00 | 1.65 | 1.08 | 1.95 | +0.03 | +1.85% | 26 | 191 | 42.57% |
| NFLX240719P00405000 | 2024-04-22 3:51PM EDT | 405.00 | 2.13 | 1.24 | 2.12 | 0.00 | - | 7 | 9 | 41.98% |
| NFLX240719P00410000 | 2024-04-25 9:35AM EDT | 410.00 | 2.50 | 1.72 | 2.30 | 0.00 | - | 1 | 18 | 41.37% |
| NFLX240719P00415000 | 2024-04-22 1:14PM EDT | 415.00 | 2.84 | 1.49 | 2.63 | 0.00 | - | 1 | 25 | 41.25% |
| NFLX240719P00420000 | 2024-04-24 2:59PM EDT | 420.00 | 2.60 | 2.00 | 2.71 | -0.20 | -7.14% | 1 | 34 | 40.19% |
| NFLX240719P00425000 | 2024-04-25 11:10AM EDT | 425.00 | 2.88 | 2.26 | 2.96 | 0.00 | - | 1 | 34 | 39.66% |
| NFLX240719P00430000 | 2024-04-26 10:11AM EDT | 430.00 | 3.14 | 2.80 | 3.15 | +0.27 | +9.41% | 2 | 53 | 38.89% |
| NFLX240719P00435000 | 2024-04-26 12:12PM EDT | 435.00 | 3.41 | 3.10 | 3.25 | +0.81 | +31.15% | 1 | 19 | 37.83% |
| NFLX240719P00440000 | 2024-04-26 12:59PM EDT | 440.00 | 3.61 | 3.30 | 4.10 | -0.74 | -17.01% | 1 | 35 | 38.72% |
| NFLX240719P00445000 | 2024-04-26 10:18AM EDT | 445.00 | 4.15 | 3.80 | 4.85 | -0.31 | -6.95% | 2 | 50 | 39.09% |
| NFLX240719P00450000 | 2024-04-26 3:50PM EDT | 450.00 | 4.20 | 4.20 | 5.00 | -0.10 | -2.33% | 73 | 335 | 38.00% |
| NFLX240719P00455000 | 2024-04-26 3:28PM EDT | 455.00 | 4.70 | 4.60 | 5.80 | +0.05 | +1.08% | 4 | 80 | 38.22% |
| NFLX240719P00460000 | 2024-04-25 3:29PM EDT | 460.00 | 4.90 | 5.15 | 5.35 | 0.00 | - | 14 | 94 | 35.87% |
| NFLX240719P00465000 | 2024-04-26 12:37PM EDT | 465.00 | 5.93 | 5.70 | 6.90 | -0.92 | -13.43% | 6 | 33 | 37.33% |
| NFLX240719P00470000 | 2024-04-26 2:13PM EDT | 470.00 | 6.37 | 6.25 | 7.55 | -0.87 | -12.02% | 6 | 68 | 36.95% |
| NFLX240719P00475000 | 2024-04-26 2:13PM EDT | 475.00 | 7.03 | 6.90 | 7.20 | +0.23 | +3.38% | 12 | 232 | 34.84% |
| NFLX240719P00480000 | 2024-04-26 12:50PM EDT | 480.00 | 8.00 | 7.65 | 7.95 | -0.25 | -3.03% | 13 | 143 | 34.54% |
| NFLX240719P00485000 | 2024-04-26 2:17PM EDT | 485.00 | 8.53 | 7.40 | 9.60 | +0.23 | +2.77% | 1 | 92 | 35.47% |
| NFLX240719P00490000 | 2024-04-26 12:11PM EDT | 490.00 | 10.34 | 9.30 | 9.65 | +0.89 | +9.42% | 6 | 156 | 33.94% |
| NFLX240719P00495000 | 2024-04-26 3:48PM EDT | 495.00 | 10.37 | 10.15 | 11.75 | +0.17 | +1.67% | 5 | 110 | 35.17% |
| NFLX240719P00500000 | 2024-04-26 3:48PM EDT | 500.00 | 11.38 | 10.25 | 12.05 | +0.33 | +2.99% | 37 | 431 | 33.88% |
| NFLX240719P00505000 | 2024-04-26 10:12AM EDT | 505.00 | 13.75 | 12.40 | 13.95 | +1.55 | +12.70% | 24 | 221 | 34.51% |
| NFLX240719P00510000 | 2024-04-26 12:11PM EDT | 510.00 | 15.00 | 13.60 | 14.55 | +1.92 | +14.68% | 22 | 316 | 33.47% |
| NFLX240719P00515000 | 2024-04-26 12:30PM EDT | 515.00 | 16.17 | 13.90 | 15.35 | +1.42 | +9.63% | 5 | 140 | 32.60% |
| NFLX240719P00520000 | 2024-04-26 3:48PM EDT | 520.00 | 16.25 | 15.65 | 16.90 | -0.30 | -1.81% | 80 | 169 | 32.49% |
| NFLX240719P00525000 | 2024-04-26 1:54PM EDT | 525.00 | 17.85 | 16.95 | 18.90 | -0.10 | -0.56% | 28 | 111 | 32.75% |
| NFLX240719P00530000 | 2024-04-26 2:22PM EDT | 530.00 | 19.58 | 19.45 | 20.55 | -1.72 | -8.08% | 30 | 191 | 32.51% |
| NFLX240719P00535000 | 2024-04-26 2:55PM EDT | 535.00 | 21.60 | 20.15 | 21.65 | +1.19 | +5.83% | 15 | 157 | 31.62% |
| NFLX240719P00540000 | 2024-04-26 3:59PM EDT | 540.00 | 23.16 | 22.85 | 24.15 | +1.00 | +4.51% | 60 | 134 | 32.03% |
| NFLX240719P00545000 | 2024-04-26 3:58PM EDT | 545.00 | 25.32 | 24.25 | 26.75 | +0.85 | +3.47% | 69 | 192 | 32.40% |
| NFLX240719P00550000 | 2024-04-26 3:58PM EDT | 550.00 | 27.35 | 26.60 | 28.10 | +0.88 | +3.32% | 62 | 571 | 31.46% |
| NFLX240719P00555000 | 2024-04-26 12:05PM EDT | 555.00 | 28.75 | 28.20 | 30.40 | -1.05 | -3.52% | 12 | 249 | 31.33% |
| NFLX240719P00560000 | 2024-04-26 1:52PM EDT | 560.00 | 31.30 | 31.45 | 32.10 | +0.90 | +2.96% | 9 | 396 | 30.52% |
| NFLX240719P00565000 | 2024-04-26 2:01PM EDT | 565.00 | 33.95 | 33.85 | 34.55 | +1.26 | +3.85% | 14 | 339 | 30.31% |
| NFLX240719P00570000 | 2024-04-26 2:32PM EDT | 570.00 | 36.75 | 36.40 | 37.10 | +1.36 | +3.84% | 18 | 145 | 30.08% |
| NFLX240719P00575000 | 2024-04-26 11:45AM EDT | 575.00 | 41.70 | 38.85 | 39.80 | +3.35 | +8.74% | 6 | 123 | 29.88% |
| NFLX240719P00580000 | 2024-04-26 3:10PM EDT | 580.00 | 42.30 | 40.95 | 43.85 | +0.90 | +2.17% | 17 | 186 | 30.84% |
| NFLX240719P00585000 | 2024-04-26 10:24AM EDT | 585.00 | 48.45 | 43.70 | 47.60 | +3.30 | +7.31% | 3 | 94 | 31.42% |
| NFLX240719P00590000 | 2024-04-26 1:12PM EDT | 590.00 | 48.33 | 46.80 | 50.65 | +1.23 | +2.61% | 7 | 131 | 31.24% |
| NFLX240719P00595000 | 2024-04-26 11:28AM EDT | 595.00 | 53.95 | 47.40 | 53.40 | +4.35 | +8.77% | 2 | 128 | 30.66% |
| NFLX240719P00600000 | 2024-04-24 10:13AM EDT | 600.00 | 55.05 | 52.80 | 55.55 | 0.00 | - | 8 | 273 | 29.35% |
| NFLX240719P00605000 | 2024-04-24 1:41PM EDT | 605.00 | 61.35 | 56.10 | 59.00 | 0.00 | - | 1 | 77 | 29.21% |
| NFLX240719P00610000 | 2024-04-26 12:01PM EDT | 610.00 | 65.05 | 59.65 | 62.55 | +4.90 | +8.15% | 2 | 244 | 29.06% |
| NFLX240719P00615000 | 2024-04-24 3:35PM EDT | 615.00 | 65.37 | 63.10 | 66.30 | -3.83 | -5.53% | 1 | 163 | 29.02% |
| NFLX240719P00620000 | 2024-04-23 12:59PM EDT | 620.00 | 71.55 | 67.00 | 71.05 | +11.90 | +19.95% | 2 | 617 | 30.01% |
| NFLX240719P00625000 | 2024-04-25 2:58PM EDT | 625.00 | 70.80 | 70.60 | 75.30 | 0.00 | - | 6 | 117 | 30.39% |
| NFLX240719P00630000 | 2024-04-25 3:22PM EDT | 630.00 | 72.80 | 74.35 | 77.75 | 0.00 | - | 6 | 226 | 28.49% |
| NFLX240719P00635000 | 2024-04-25 2:53PM EDT | 635.00 | 79.70 | 78.25 | 81.70 | 0.00 | - | 6 | 235 | 28.24% |
| NFLX240719P00640000 | 2024-04-23 12:25PM EDT | 640.00 | 74.00 | 82.50 | 85.85 | 0.00 | - | 7 | 75 | 28.15% |
| NFLX240719P00645000 | 2024-04-26 9:40AM EDT | 645.00 | 92.10 | 87.00 | 90.00 | +7.40 | +8.74% | 2 | 85 | 27.95% |
| NFLX240719P00650000 | 2024-04-25 2:59PM EDT | 650.00 | 91.05 | 90.70 | 95.70 | 0.00 | - | 26 | 133 | 29.98% |
| NFLX240719P00655000 | 2024-04-25 2:49PM EDT | 655.00 | 96.30 | 95.30 | 99.45 | 0.00 | - | 6 | 17 | 29.05% |
| NFLX240719P00660000 | 2024-04-25 3:22PM EDT | 660.00 | 97.35 | 99.65 | 103.85 | 0.00 | - | 2 | 18 | 29.00% |
| NFLX240719P00665000 | 2024-04-25 3:22PM EDT | 665.00 | 101.70 | 103.85 | 107.80 | 0.00 | - | 2 | 9 | 28.02% |
| NFLX240719P00670000 | 2024-04-25 3:00PM EDT | 670.00 | 108.20 | 109.40 | 112.90 | 0.00 | - | 4 | 54 | 29.08% |
| NFLX240719P00675000 | 2024-04-18 3:41PM EDT | 675.00 | 85.89 | 112.85 | 116.60 | 0.00 | - | 1 | 12 | 27.19% |
| NFLX240719P00680000 | 2024-04-26 12:12PM EDT | 680.00 | 124.12 | 117.55 | 121.40 | -2.08 | -1.65% | 1 | 2 | 27.51% |
| NFLX240719P00685000 | 2024-02-22 11:17AM EDT | 685.00 | 112.37 | 80.05 | 83.55 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240719P00695000 | 2024-03-28 10:26AM EDT | 695.00 | 105.15 | 132.20 | 135.80 | 0.00 | - | 3 | 0 | 28.17% |
| NFLX240719P00700000 | 2024-04-19 2:38PM EDT | 700.00 | 146.18 | 137.25 | 140.80 | 0.00 | - | 1 | 0 | 28.89% |
| NFLX240719P00705000 | 2024-04-18 10:37AM EDT | 705.00 | 101.35 | 142.55 | 145.75 | 0.00 | - | - | 0 | 29.46% |
| NFLX240719P00710000 | 2024-04-18 10:35AM EDT | 710.00 | 106.55 | 147.35 | 150.70 | 0.00 | - | - | 0 | 30.00% |
| NFLX240719P00715000 | 2024-04-18 10:35AM EDT | 715.00 | 110.50 | 152.50 | 155.75 | 0.00 | - | - | 0 | 30.85% |
| NFLX240719P00720000 | 2024-04-18 10:36AM EDT | 720.00 | 114.65 | 157.00 | 160.80 | 0.00 | - | - | 0 | 31.70% |
| NFLX240719P00725000 | 2024-04-18 10:33AM EDT | 725.00 | 119.60 | 162.20 | 165.75 | 0.00 | - | - | 0 | 32.21% |
| NFLX240719P00730000 | 2024-04-18 11:15AM EDT | 730.00 | 122.95 | 167.00 | 170.80 | 0.00 | - | - | 0 | 33.05% |
| NFLX240719P00735000 | 2024-04-18 11:15AM EDT | 735.00 | 127.35 | 172.30 | 175.75 | 0.00 | - | - | 0 | 33.54% |
| NFLX240719P00740000 | 2024-04-18 1:34PM EDT | 740.00 | 137.00 | 177.10 | 180.75 | 0.00 | - | - | 0 | 34.19% |
| NFLX240719P00745000 | 2024-04-18 11:15AM EDT | 745.00 | 136.05 | 182.10 | 185.80 | 0.00 | - | - | 0 | 35.01% |
| NFLX240719P00750000 | 2024-04-17 2:23PM EDT | 750.00 | 142.66 | 187.05 | 190.75 | 0.00 | - | 18 | 0 | 35.48% |
| NFLX240719P00760000 | 2024-04-18 10:33AM EDT | 760.00 | 149.50 | 197.15 | 200.80 | 0.00 | - | - | 0 | 36.91% |
| NFLX240719P00770000 | 2024-04-18 11:15AM EDT | 770.00 | 157.50 | 206.95 | 210.80 | 0.00 | - | - | 0 | 38.15% |
| NFLX240719P00780000 | 2024-04-19 3:00PM EDT | 780.00 | 225.97 | 217.45 | 220.60 | 0.00 | - | 1 | 0 | 38.61% |
| NFLX240719P00790000 | 2024-04-18 11:19AM EDT | 790.00 | 175.15 | 227.00 | 230.80 | 0.00 | - | - | 0 | 40.55% |
| NFLX240719P00800000 | 2024-03-11 2:29PM EDT | 800.00 | 197.00 | 182.40 | 185.85 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX240719P00830000 | 2024-03-27 1:07PM EDT | 830.00 | 212.85 | 267.55 | 270.80 | 0.00 | - | 2 | 0 | 45.08% |
| NFLX240719P00850000 | 2024-03-20 12:33PM EDT | 850.00 | 229.22 | 292.90 | 299.55 | 0.00 | - | 4 | 0 | 61.85% |
| NFLX240719P00880000 | 2024-03-11 2:29PM EDT | 880.00 | 275.85 | 259.70 | 263.50 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P00900000 | 2024-03-20 11:50AM EDT | 900.00 | 279.97 | 342.90 | 349.75 | 0.00 | - | - | 0 | 68.00% |
| NFLX240719P00950000 | 2024-03-20 12:33PM EDT | 950.00 | 329.17 | 390.20 | 399.60 | 0.00 | - | - | 0 | 70.15% |
| NFLX240719P00980000 | 2024-03-11 2:28PM EDT | 980.00 | 376.20 | 359.70 | 363.50 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719P01000000 | 2024-03-27 1:07PM EDT | 1,000.00 | 382.35 | 436.95 | 440.40 | 0.00 | - | 2 | 0 | 59.29% |
| NFLX240719P01110000 | 2024-03-18 11:42AM EDT | 1,110.00 | 486.42 | 494.05 | 499.90 | 0.00 | - | - | 0 | 0.00% |
