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
58 883,79 -1 297,76 (-2,16 %)
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’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX261218C00050000 | 2024-04-22 9:52AM EDT | 50.00 | 503.95 | 512.00 | 522.00 | 0.00 | - | 2 | 2 | 97.06% |
| NFLX261218C00060000 | 2024-02-27 3:08PM EDT | 60.00 | 549.06 | 551.00 | 560.00 | 0.00 | - | 1 | 0 | 259.57% |
| NFLX261218C00070000 | 2024-03-19 11:40AM EDT | 70.00 | 553.25 | 546.00 | 555.00 | 0.00 | - | 1 | 1 | 230.74% |
| NFLX261218C00100000 | 2024-04-19 10:28AM EDT | 100.00 | 480.00 | 470.00 | 479.00 | 0.00 | - | 5 | 5 | 83.33% |
| NFLX261218C00110000 | 2024-04-19 10:04AM EDT | 110.00 | 479.00 | 461.00 | 471.00 | 0.00 | - | 5 | 7 | 81.07% |
| NFLX261218C00140000 | 2024-04-19 10:20AM EDT | 140.00 | 451.00 | 436.00 | 445.00 | 0.00 | - | 3 | 3 | 74.99% |
| NFLX261218C00180000 | 2024-02-14 11:35AM EDT | 180.00 | 419.43 | 449.00 | 459.00 | 0.00 | - | 5 | 5 | 109.72% |
| NFLX261218C00200000 | 2024-04-19 1:21PM EDT | 200.00 | 390.50 | 387.00 | 397.00 | 0.00 | - | 3 | 1 | 67.04% |
| NFLX261218C00220000 | 2024-04-16 12:38PM EDT | 220.00 | 432.95 | 371.00 | 381.00 | 0.00 | - | - | 3 | 64.65% |
| NFLX261218C00230000 | 2024-04-19 3:30PM EDT | 230.00 | 363.50 | 363.00 | 373.00 | 0.00 | - | 2 | 12 | 63.48% |
| NFLX261218C00240000 | 2024-04-19 3:28PM EDT | 240.00 | 357.00 | 355.00 | 365.00 | 0.00 | - | 1 | 7 | 62.31% |
| NFLX261218C00250000 | 2024-04-24 12:08PM EDT | 250.00 | 346.97 | 348.00 | 357.00 | 0.00 | - | 1 | 2 | 61.49% |
| NFLX261218C00260000 | 2024-02-23 2:50PM EDT | 260.00 | 370.98 | 407.00 | 416.00 | 0.00 | - | 1 | 1 | 100.79% |
| NFLX261218C00270000 | 2024-04-17 9:46AM EDT | 270.00 | 390.03 | 333.00 | 342.00 | 0.00 | - | 1 | 2 | 59.79% |
| NFLX261218C00280000 | 2024-04-22 3:52PM EDT | 280.00 | 323.62 | 325.00 | 335.00 | 0.00 | - | 7 | 6 | 58.93% |
| NFLX261218C00290000 | 2024-04-19 3:48PM EDT | 290.00 | 319.46 | 318.00 | 327.00 | 0.00 | - | 2 | 2 | 58.06% |
| NFLX261218C00300000 | 2024-04-22 3:20PM EDT | 300.00 | 311.48 | 311.00 | 320.00 | 0.00 | - | 1 | 18 | 57.44% |
| NFLX261218C00310000 | 2024-04-22 12:32PM EDT | 310.00 | 299.50 | 304.00 | 312.95 | 0.00 | - | 1 | 2 | 56.79% |
| NFLX261218C00320000 | 2024-03-14 12:38PM EDT | 320.00 | 352.33 | 356.00 | 366.00 | 0.00 | - | 1 | 7 | 85.12% |
| NFLX261218C00330000 | 2024-04-19 9:44AM EDT | 330.00 | 296.50 | 290.00 | 299.00 | 0.00 | - | 1 | 1 | 55.47% |
| NFLX261218C00340000 | 2024-03-26 3:20PM EDT | 340.00 | 356.48 | 287.00 | 296.00 | 0.00 | - | 2 | 15 | 56.60% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 350.00 | 328.40 | 276.00 | 286.00 | 0.00 | - | 4 | 32 | 54.29% |
| NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 360.00 | 338.45 | 269.00 | 279.00 | 0.00 | - | 1 | 7 | 53.56% |
| NFLX261218C00370000 | 2024-02-27 11:17AM EDT | 370.00 | 306.12 | 308.00 | 317.00 | 0.00 | - | 1 | 3 | 71.92% |
| NFLX261218C00380000 | 2024-04-19 3:31PM EDT | 380.00 | 258.41 | 256.00 | 265.85 | 0.00 | - | 3 | 33 | 52.45% |
| NFLX261218C00390000 | 2024-04-18 11:31AM EDT | 390.00 | 307.59 | 250.55 | 259.80 | 0.00 | - | 1 | 22 | 52.18% |
| NFLX261218C00400000 | 2024-04-22 9:37AM EDT | 400.00 | 237.50 | 244.00 | 252.70 | 0.00 | - | 1 | 13 | 51.46% |
| NFLX261218C00410000 | 2024-04-22 12:05PM EDT | 410.00 | 237.40 | 238.25 | 247.00 | 0.00 | - | 1 | 16 | 51.14% |
| NFLX261218C00420000 | 2024-04-22 12:05PM EDT | 420.00 | 231.40 | 232.40 | 241.00 | 0.00 | - | 1 | 6 | 50.73% |
| NFLX261218C00430000 | 2024-04-05 12:44PM EDT | 430.00 | 292.00 | 226.00 | 234.80 | 0.00 | - | 20 | 37 | 50.15% |
| NFLX261218C00440000 | 2024-04-24 3:15PM EDT | 440.00 | 219.95 | 221.15 | 229.65 | 0.00 | - | 1 | 16 | 50.02% |
| NFLX261218C00450000 | 2024-04-26 3:26PM EDT | 450.00 | 220.53 | 215.50 | 223.40 | -1.07 | -0.48% | 1 | 50 | 50.89% |
| NFLX261218C00460000 | 2024-04-23 10:27AM EDT | 460.00 | 216.65 | 209.90 | 217.80 | 0.00 | - | 1 | 31 | 50.47% |
| NFLX261218C00470000 | 2024-04-22 1:48PM EDT | 470.00 | 202.85 | 204.35 | 212.95 | 0.00 | - | 1 | 12 | 50.28% |
| NFLX261218C00480000 | 2024-03-27 9:53AM EDT | 480.00 | 258.25 | 194.15 | 201.90 | 0.00 | - | 1 | 20 | 48.03% |
| NFLX261218C00490000 | 2024-04-24 11:44AM EDT | 490.00 | 194.00 | 193.35 | 201.80 | 0.00 | - | 1 | 16 | 49.35% |
| NFLX261218C00500000 | 2024-04-26 2:49PM EDT | 500.00 | 192.00 | 189.10 | 196.50 | +3.43 | +1.82% | 2 | 50 | 48.94% |
| NFLX261218C00510000 | 2024-04-22 9:41AM EDT | 510.00 | 180.75 | 183.10 | 191.80 | 0.00 | - | 2 | 5 | 48.71% |
| NFLX261218C00520000 | 2024-04-22 10:23AM EDT | 520.00 | 171.17 | 178.75 | 186.65 | 0.00 | - | 1 | 20 | 48.31% |
| NFLX261218C00530000 | 2024-03-15 10:28AM EDT | 530.00 | 225.09 | 225.05 | 234.00 | 0.00 | - | 1 | 7 | 62.96% |
| NFLX261218C00540000 | 2024-04-26 9:30AM EDT | 540.00 | 168.25 | 169.00 | 177.75 | -5.20 | -3.00% | 1 | 10 | 47.88% |
| NFLX261218C00550000 | 2024-04-25 12:03PM EDT | 550.00 | 169.00 | 164.85 | 172.20 | 0.00 | - | 1 | 62 | 47.31% |
| NFLX261218C00560000 | 2024-04-26 1:46PM EDT | 560.00 | 164.00 | 163.50 | 168.15 | +4.00 | +2.50% | 8 | 56 | 47.16% |
| NFLX261218C00570000 | 2024-04-26 10:32AM EDT | 570.00 | 157.10 | 156.10 | 163.35 | -1.00 | -0.63% | 2 | 27 | 46.77% |
| NFLX261218C00580000 | 2024-04-26 9:32AM EDT | 580.00 | 154.00 | 151.60 | 159.50 | -2.00 | -1.28% | 4 | 74 | 46.64% |
| NFLX261218C00590000 | 2024-04-22 1:19PM EDT | 590.00 | 145.00 | 147.00 | 155.05 | 0.00 | - | 45 | 61 | 46.32% |
| NFLX261218C00600000 | 2024-04-26 9:30AM EDT | 600.00 | 151.65 | 145.00 | 151.05 | +7.65 | +5.31% | 3 | 175 | 46.10% |
| NFLX261218C00610000 | 2024-04-22 2:01PM EDT | 610.00 | 138.01 | 138.90 | 146.20 | 0.00 | - | 1 | 30 | 45.63% |
| NFLX261218C00620000 | 2024-04-24 2:36PM EDT | 620.00 | 133.30 | 135.55 | 142.75 | 0.00 | - | 11 | 118 | 45.53% |
| NFLX261218C00630000 | 2024-04-22 12:05PM EDT | 630.00 | 130.73 | 131.90 | 138.25 | 0.00 | - | 1 | 12 | 45.12% |
| NFLX261218C00640000 | 2024-04-25 3:10PM EDT | 640.00 | 134.55 | 127.90 | 135.00 | 0.00 | - | 1 | 15 | 45.04% |
| NFLX261218C00650000 | 2024-04-23 10:32AM EDT | 650.00 | 129.41 | 124.05 | 131.90 | 0.00 | - | 3 | 116 | 44.98% |
| NFLX261218C00660000 | 2024-04-25 11:35AM EDT | 660.00 | 120.66 | 120.65 | 128.00 | 0.00 | - | 1 | 77 | 44.68% |
| NFLX261218C00670000 | 2024-04-25 11:35AM EDT | 670.00 | 117.26 | 117.05 | 124.55 | 0.00 | - | 1 | 10 | 44.49% |
| NFLX261218C00680000 | 2024-04-25 11:40AM EDT | 680.00 | 114.78 | 113.75 | 121.05 | 0.00 | - | 1 | 111 | 44.26% |
| NFLX261218C00690000 | 2024-04-22 3:27PM EDT | 690.00 | 109.73 | 110.60 | 117.75 | 0.00 | - | 4 | 25 | 44.08% |
| NFLX261218C00700000 | 2024-04-26 3:30PM EDT | 700.00 | 110.47 | 107.00 | 114.60 | +3.32 | +3.10% | 6 | 68 | 43.91% |
| NFLX261218C00710000 | 2024-04-24 11:50AM EDT | 710.00 | 102.20 | 104.15 | 111.70 | 0.00 | - | 9 | 44 | 43.80% |
| NFLX261218C00720000 | 2024-04-25 11:39AM EDT | 720.00 | 100.90 | 100.80 | 109.15 | -1.10 | -1.08% | 2 | 26 | 43.77% |
| NFLX261218C00730000 | 2024-04-24 10:38AM EDT | 730.00 | 100.05 | 97.95 | 105.80 | 0.00 | - | 1 | 6 | 43.50% |
| NFLX261218C00740000 | 2024-04-26 1:23PM EDT | 740.00 | 96.93 | 94.85 | 103.00 | -41.17 | -29.81% | 2 | 43 | 43.37% |
| NFLX261218C00750000 | 2024-04-26 10:46AM EDT | 750.00 | 92.84 | 92.40 | 100.10 | -2.16 | -2.27% | 1 | 20 | 43.19% |
| NFLX261218C00760000 | 2024-04-25 10:04AM EDT | 760.00 | 90.51 | 89.80 | 96.90 | 0.00 | - | 4 | 8 | 42.91% |
| NFLX261218C00770000 | 2024-04-23 10:00AM EDT | 770.00 | 90.21 | 86.95 | 94.40 | 0.00 | - | 1 | 4 | 42.81% |
| NFLX261218C00780000 | 2024-04-24 3:17PM EDT | 780.00 | 84.71 | 84.65 | 91.60 | 0.00 | - | 9 | 22 | 42.62% |
| NFLX261218C00790000 | 2024-04-11 3:01PM EDT | 790.00 | 127.07 | 81.65 | 89.90 | 0.00 | - | 3 | 7 | 42.71% |
| NFLX261218C00800000 | 2024-04-25 9:30AM EDT | 800.00 | 76.85 | 79.65 | 86.50 | 0.00 | - | 50 | 170 | 42.31% |
| NFLX261218C00810000 | 2024-04-22 9:56AM EDT | 810.00 | 75.08 | 77.30 | 84.25 | 0.00 | - | 3 | 5 | 42.22% |
| NFLX261218C00820000 | 2024-04-19 2:00PM EDT | 820.00 | 77.75 | 75.10 | 81.75 | 0.00 | - | 2 | 14 | 42.05% |
| NFLX261218C00830000 | 2024-04-22 10:00AM EDT | 830.00 | 69.70 | 72.70 | 79.80 | 0.00 | - | 1 | 3 | 42.01% |
| NFLX261218C00840000 | 2024-04-12 10:07AM EDT | 840.00 | 110.40 | 70.55 | 78.15 | 0.00 | - | 3 | 112 | 42.05% |
| NFLX261218C00850000 | 2024-04-22 10:19AM EDT | 850.00 | 66.52 | 68.45 | 75.60 | 0.00 | - | 3 | 15 | 41.82% |
| NFLX261218C00860000 | 2024-04-15 3:57PM EDT | 860.00 | 95.00 | 66.15 | 74.45 | 0.00 | - | 1 | 64 | 41.97% |
| NFLX261218C00870000 | 2024-04-19 2:07PM EDT | 870.00 | 67.43 | 64.55 | 71.35 | 0.00 | - | 4 | 9 | 41.56% |
| NFLX261218C00880000 | 2024-04-19 3:42PM EDT | 880.00 | 63.56 | 62.60 | 69.80 | 0.00 | - | 5 | 7 | 41.57% |
| NFLX261218C00890000 | 2024-04-19 9:48AM EDT | 890.00 | 66.59 | 61.00 | 67.75 | 0.00 | - | 26 | 52 | 41.43% |
| NFLX261218C00900000 | 2024-04-25 2:59PM EDT | 900.00 | 61.94 | 59.05 | 66.15 | 0.00 | - | 3 | 15 | 41.40% |
| NFLX261218C00910000 | 2024-04-19 2:15PM EDT | 910.00 | 61.80 | 57.05 | 65.30 | 0.00 | - | 1 | 2 | 41.59% |
| NFLX261218C00920000 | 2024-04-19 10:19AM EDT | 920.00 | 64.60 | 55.60 | 62.20 | 0.00 | - | 1 | 2 | 41.10% |
| NFLX261218C00930000 | 2024-04-09 11:12AM EDT | 930.00 | 83.95 | 54.05 | 60.50 | 0.00 | - | 1 | 15 | 41.00% |
| NFLX261218C00940000 | 2024-04-19 11:54AM EDT | 940.00 | 56.69 | 52.15 | 58.80 | 0.00 | - | 13 | 8 | 40.90% |
| NFLX261218C00950000 | 2024-04-22 9:51AM EDT | 950.00 | 50.00 | 50.15 | 58.90 | 0.00 | - | 1 | 15 | 41.34% |
| NFLX261218C00960000 | 2024-04-25 10:25AM EDT | 960.00 | 50.15 | 49.10 | 56.10 | 0.00 | - | 2 | 22 | 40.88% |
| NFLX261218C00970000 | 2024-04-25 2:59PM EDT | 970.00 | 51.18 | 47.20 | 55.80 | 0.00 | - | 3 | 1 | 41.17% |
| NFLX261218C00980000 | 2024-04-23 3:22PM EDT | 980.00 | 53.55 | 46.55 | 52.50 | 0.00 | - | 4 | 5 | 40.53% |
| NFLX261218C00990000 | 2024-04-24 1:03PM EDT | 990.00 | 44.60 | 44.30 | 51.40 | 0.00 | - | 1 | 8 | 40.55% |
| NFLX261218C01000000 | 2024-04-24 3:58PM EDT | 1,000.00 | 44.50 | 43.60 | 49.95 | 0.00 | - | 1 | 45 | 40.46% |
| NFLX261218C01010000 | 2024-04-25 10:25AM EDT | 1,010.00 | 43.87 | 41.80 | 49.25 | 0.00 | - | 2 | 4 | 40.59% |
| NFLX261218C01020000 | 2024-04-24 10:09AM EDT | 1,020.00 | 44.52 | 40.55 | 47.55 | 0.00 | - | 1 | 10 | 40.40% |
| NFLX261218C01040000 | 2024-03-12 2:26PM EDT | 1,040.00 | 62.50 | 64.05 | 71.95 | 0.00 | - | 1 | 1 | 48.62% |
| NFLX261218C01050000 | 2024-04-24 10:09AM EDT | 1,050.00 | 40.82 | 37.00 | 44.50 | 0.00 | - | 1 | 1 | 40.42% |
| NFLX261218C01060000 | 2024-03-07 2:11PM EDT | 1,060.00 | 56.53 | 63.25 | 70.45 | 0.00 | - | 1 | 1 | 48.88% |
| NFLX261218C01070000 | 2024-04-19 2:07PM EDT | 1,070.00 | 38.36 | 34.95 | 41.80 | 0.00 | - | 2 | 2 | 40.17% |
| NFLX261218C01080000 | 2024-04-02 1:35PM EDT | 1,080.00 | 55.20 | 34.35 | 40.40 | 0.00 | - | - | 1 | 40.01% |
| NFLX261218C01100000 | 2024-04-25 2:40PM EDT | 1,100.00 | 35.07 | 32.50 | 38.70 | 0.00 | - | 1 | 21 | 40.04% |
| NFLX261218C01110000 | 2024-04-26 2:36PM EDT | 1,110.00 | 35.34 | 30.75 | 37.55 | +1.25 | +3.67% | 1 | 45 | 39.93% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX261218P00050000 | 2024-04-09 12:23PM EDT | 50.00 | 0.20 | 0.00 | 0.92 | 0.00 | - | 6 | 13 | 62.77% |
| NFLX261218P00060000 | 2024-02-20 1:17PM EDT | 60.00 | 0.48 | 0.00 | 9.60 | 0.00 | - | 2 | 18 | 85.19% |
| NFLX261218P00080000 | 2024-03-28 10:14AM EDT | 80.00 | 1.00 | 0.00 | 9.60 | 0.00 | - | 15 | 18 | 73.46% |
| NFLX261218P00090000 | 2024-03-11 12:39PM EDT | 90.00 | 1.19 | 0.00 | 9.60 | 0.00 | - | 2 | 86 | 68.84% |
| NFLX261218P00110000 | 2024-02-28 10:30AM EDT | 110.00 | 2.00 | 0.00 | 6.85 | 0.00 | - | 1 | 4 | 57.18% |
| NFLX261218P00150000 | 2024-01-24 12:41PM EDT | 150.00 | 4.00 | 0.11 | 10.00 | 0.00 | - | - | 1 | 50.35% |
| NFLX261218P00160000 | 2024-01-26 10:30AM EDT | 160.00 | 8.20 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 55.75% |
| NFLX261218P00170000 | 2024-02-13 4:03PM EDT | 170.00 | 5.45 | 0.00 | 7.00 | 0.00 | - | 2 | 3 | 49.27% |
| NFLX261218P00180000 | 2024-03-28 3:50PM EDT | 180.00 | 5.60 | 1.00 | 10.00 | 0.00 | - | 1 | 4 | 51.40% |
| NFLX261218P00185000 | 2024-04-19 3:14PM EDT | 185.00 | 5.35 | 1.00 | 10.00 | 0.00 | - | 1 | 1 | 50.27% |
| NFLX261218P00200000 | 2024-04-24 3:47PM EDT | 200.00 | 6.50 | 5.00 | 11.00 | 0.00 | - | 1 | 182 | 48.25% |
| NFLX261218P00210000 | 2024-04-24 12:08PM EDT | 210.00 | 7.55 | 2.00 | 12.00 | 0.00 | - | 2 | 12 | 47.32% |
| NFLX261218P00220000 | 2024-04-26 3:26PM EDT | 220.00 | 6.55 | 3.00 | 9.00 | -0.95 | -12.67% | 1 | 20 | 42.00% |
| NFLX261218P00230000 | 2024-03-20 12:58PM EDT | 230.00 | 9.25 | 5.00 | 14.00 | 0.00 | - | 1 | 11 | 45.42% |
| NFLX261218P00240000 | 2024-04-16 10:28AM EDT | 240.00 | 7.75 | 5.00 | 15.00 | 0.00 | - | 10 | 39 | 44.46% |
| NFLX261218P00250000 | 2024-04-19 2:51PM EDT | 250.00 | 11.60 | 8.50 | 13.55 | 0.00 | - | 2 | 27 | 41.36% |
| NFLX261218P00260000 | 2024-04-22 10:50AM EDT | 260.00 | 12.00 | 9.75 | 15.35 | 0.00 | - | 1 | 21 | 41.19% |
| NFLX261218P00270000 | 2024-04-18 2:06PM EDT | 270.00 | 13.00 | 11.40 | 16.45 | 0.00 | - | 1 | 20 | 40.37% |
| NFLX261218P00280000 | 2024-04-24 1:05PM EDT | 280.00 | 15.80 | 12.15 | 18.45 | 0.00 | - | 2 | 36 | 40.20% |
| NFLX261218P00290000 | 2024-04-23 10:21AM EDT | 290.00 | 16.75 | 14.15 | 19.95 | 0.00 | - | 7 | 41 | 39.60% |
| NFLX261218P00300000 | 2024-04-24 1:31PM EDT | 300.00 | 18.80 | 16.80 | 20.40 | 0.00 | - | 3 | 621 | 38.28% |
| NFLX261218P00310000 | 2024-04-24 9:35AM EDT | 310.00 | 19.00 | 16.80 | 22.45 | 0.00 | - | 1 | 38 | 37.99% |
| NFLX261218P00320000 | 2024-04-24 11:00AM EDT | 320.00 | 22.47 | 18.95 | 25.00 | 0.00 | - | 3 | 25 | 37.93% |
| NFLX261218P00330000 | 2024-04-19 1:32PM EDT | 330.00 | 24.40 | 21.00 | 26.00 | 0.00 | - | 1 | 67 | 36.93% |
| NFLX261218P00340000 | 2024-04-24 3:26PM EDT | 340.00 | 26.00 | 23.20 | 29.90 | 0.00 | - | 1 | 24 | 37.46% |
| NFLX261218P00350000 | 2024-04-26 9:30AM EDT | 350.00 | 26.95 | 25.65 | 30.80 | +1.75 | +6.94% | 1 | 42 | 36.37% |
| NFLX261218P00360000 | 2024-04-19 1:55PM EDT | 360.00 | 30.50 | 28.20 | 32.65 | 0.00 | - | 5 | 18 | 35.75% |
| NFLX261218P00370000 | 2024-04-23 2:37PM EDT | 370.00 | 31.48 | 29.90 | 36.40 | 0.00 | - | 10 | 37 | 35.97% |
| NFLX261218P00380000 | 2024-04-23 2:37PM EDT | 380.00 | 33.68 | 34.05 | 38.25 | 0.00 | - | 10 | 27 | 35.27% |
| NFLX261218P00390000 | 2024-04-19 12:36PM EDT | 390.00 | 38.00 | 35.60 | 40.40 | 0.00 | - | 13 | 16 | 34.68% |
| NFLX261218P00400000 | 2024-04-26 1:09PM EDT | 400.00 | 40.69 | 37.50 | 43.90 | -0.31 | -0.76% | 1 | 183 | 34.61% |
| NFLX261218P00410000 | 2024-04-26 3:19PM EDT | 410.00 | 43.77 | 39.45 | 48.50 | +0.23 | +0.53% | 10 | 87 | 34.91% |
| NFLX261218P00420000 | 2024-04-24 9:34AM EDT | 420.00 | 44.50 | 42.25 | 51.00 | 0.00 | - | 1 | 25 | 34.34% |
| NFLX261218P00430000 | 2024-04-24 3:54PM EDT | 430.00 | 50.00 | 46.55 | 53.65 | 0.00 | - | 1 | 16 | 33.80% |
| NFLX261218P00440000 | 2024-04-23 10:49AM EDT | 440.00 | 50.73 | 49.70 | 57.25 | 0.00 | - | 3 | 43 | 33.56% |
| NFLX261218P00450000 | 2024-04-26 3:42PM EDT | 450.00 | 56.45 | 52.00 | 57.00 | -1.91 | -3.27% | 4 | 60 | 31.96% |
| NFLX261218P00460000 | 2024-04-16 11:07AM EDT | 460.00 | 52.32 | 56.25 | 64.35 | 0.00 | - | 2 | 43 | 32.94% |
| NFLX261218P00470000 | 2024-04-25 9:30AM EDT | 470.00 | 66.75 | 59.80 | 66.90 | 0.00 | - | 3 | 18 | 32.25% |
| NFLX261218P00480000 | 2024-04-25 2:59PM EDT | 480.00 | 66.42 | 62.25 | 72.00 | 0.00 | - | 15 | 47 | 32.35% |
| NFLX261218P00490000 | 2024-04-24 10:17AM EDT | 490.00 | 71.20 | 67.20 | 75.35 | 0.00 | - | 5 | 31 | 31.85% |
| NFLX261218P00500000 | 2024-04-25 2:59PM EDT | 500.00 | 74.03 | 70.15 | 75.05 | 0.00 | - | 3 | 77 | 30.20% |
| NFLX261218P00510000 | 2024-04-25 9:41AM EDT | 510.00 | 81.30 | 74.30 | 83.95 | 0.00 | - | 12 | 34 | 31.34% |
| NFLX261218P00520000 | 2024-04-24 12:59PM EDT | 520.00 | 84.72 | 79.90 | 87.55 | 0.00 | - | 12 | 27 | 30.82% |
| NFLX261218P00530000 | 2024-04-24 10:09AM EDT | 530.00 | 86.85 | 83.00 | 93.00 | 0.00 | - | 21 | 53 | 30.82% |
| NFLX261218P00540000 | 2024-04-26 9:50AM EDT | 540.00 | 92.78 | 88.60 | 96.45 | -3.13 | -3.26% | 2 | 37 | 30.19% |
| NFLX261218P00550000 | 2024-04-26 3:19PM EDT | 550.00 | 97.37 | 92.65 | 100.75 | +4.39 | +4.72% | 10 | 60 | 29.78% |
| NFLX261218P00560000 | 2024-04-25 3:16PM EDT | 560.00 | 100.50 | 97.80 | 106.55 | 0.00 | - | 11 | 87 | 29.77% |
| NFLX261218P00570000 | 2024-04-19 11:46AM EDT | 570.00 | 108.08 | 102.00 | 112.00 | 0.00 | - | 3 | 65 | 29.61% |
| NFLX261218P00580000 | 2024-04-22 10:13AM EDT | 580.00 | 117.52 | 107.10 | 116.90 | 0.00 | - | 4 | 67 | 29.26% |
| NFLX261218P00590000 | 2024-04-22 10:26AM EDT | 590.00 | 121.86 | 112.55 | 121.75 | 0.00 | - | 1 | 68 | 28.87% |
| NFLX261218P00600000 | 2024-04-16 10:49AM EDT | 600.00 | 106.75 | 118.00 | 126.75 | 0.00 | - | 4 | 82 | 28.48% |
| NFLX261218P00610000 | 2024-04-24 10:14AM EDT | 610.00 | 127.00 | 123.05 | 132.80 | 0.00 | - | 1 | 10 | 28.35% |
| NFLX261218P00620000 | 2024-04-17 3:37PM EDT | 620.00 | 117.91 | 129.35 | 137.95 | 0.00 | - | 2 | 16 | 27.94% |
| NFLX261218P00630000 | 2024-04-05 11:27AM EDT | 630.00 | 119.60 | 134.00 | 144.00 | 0.00 | - | 1 | 2 | 27.74% |
| NFLX261218P00640000 | 2024-04-18 10:35AM EDT | 640.00 | 127.45 | 140.05 | 149.85 | 0.00 | - | 1 | 4 | 27.45% |
| NFLX261218P00650000 | 2024-04-11 10:55AM EDT | 650.00 | 133.05 | 146.00 | 155.00 | 0.00 | - | 1 | 1 | 26.93% |
| NFLX261218P00660000 | 2024-04-19 1:37PM EDT | 660.00 | 158.38 | 152.35 | 162.00 | 0.00 | - | 5 | 10 | 26.88% |
| NFLX261218P00670000 | 2024-04-15 11:31AM EDT | 670.00 | 142.55 | 158.05 | 167.95 | 0.00 | - | 1 | 54 | 26.51% |
| NFLX261218P00680000 | 2024-04-05 1:36PM EDT | 680.00 | 143.95 | 165.00 | 174.00 | 0.00 | - | 29 | 56 | 26.13% |
| NFLX261218P00690000 | 2024-03-19 1:55PM EDT | 690.00 | 157.60 | 153.00 | 162.00 | 0.00 | - | 3 | 3 | 20.41% |
| NFLX261218P00700000 | 2024-04-05 12:31PM EDT | 700.00 | 155.55 | 178.00 | 186.95 | 0.00 | - | 3 | 5 | 25.50% |
| NFLX261218P00710000 | 2024-04-19 11:21AM EDT | 710.00 | 189.98 | 184.00 | 194.00 | 0.00 | - | 1 | 1 | 25.30% |
| NFLX261218P00740000 | 2024-04-15 1:49PM EDT | 740.00 | 191.80 | 205.00 | 215.00 | 0.00 | - | 1 | 1 | 24.41% |
| NFLX261218P00800000 | 2024-04-22 9:52AM EDT | 800.00 | 267.47 | 251.00 | 259.95 | 0.00 | - | 1 | 2 | 22.46% |
| NFLX261218P00820000 | 2024-03-06 11:34AM EDT | 820.00 | 252.79 | 226.10 | 235.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX261218P01000000 | 2024-04-19 10:13AM EDT | 1,000.00 | 428.15 | 434.00 | 444.00 | 0.00 | - | 3 | 0 | 21.63% |
| NFLX261218P01100000 | 2024-04-15 11:06AM EDT | 1,100.00 | 479.96 | 534.00 | 544.00 | 0.00 | - | - | 9 | 24.25% |
