Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:03PM EST. Marché ouvert.
Options d’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230203C00100000 | 2023-02-01 1:59PM EST | 100.00 | 256.60 | 265.25 | 265.85 | 0.00 | - | 11 | 23 | 782.03% |
| NFLX230203C00160000 | 2023-01-30 9:30AM EST | 160.00 | 197.26 | 204.70 | 207.60 | 0.00 | - | 2 | 37 | 580.47% |
| NFLX230203C00170000 | 2023-01-20 9:43AM EST | 170.00 | 171.63 | 195.30 | 196.35 | 0.00 | - | 32 | 56 | 510.94% |
| NFLX230203C00180000 | 2023-01-23 3:51PM EST | 180.00 | 176.55 | 185.30 | 186.25 | 0.00 | - | 115 | 151 | 471.09% |
| NFLX230203C00190000 | 2023-01-27 1:07PM EST | 190.00 | 172.40 | 175.35 | 175.95 | 0.00 | - | 1 | 1 | 425.39% |
| NFLX230203C00195000 | 2023-01-27 1:07PM EST | 195.00 | 168.50 | 170.30 | 171.30 | 0.00 | - | 1 | 76 | 425.20% |
| NFLX230203C00200000 | 2023-02-02 10:55AM EST | 200.00 | 165.60 | 165.20 | 166.30 | -2.50 | -1.49% | 1 | 61 | 405.08% |
| NFLX230203C00205000 | 2023-01-13 3:25PM EST | 205.00 | 128.10 | 160.15 | 161.15 | 0.00 | - | - | 1 | 380.66% |
| NFLX230203C00210000 | 2023-01-24 11:42AM EST | 210.00 | 152.77 | 155.25 | 156.30 | 0.00 | - | 15 | 15 | 377.93% |
| NFLX230203C00215000 | 2023-01-24 11:46AM EST | 215.00 | 148.22 | 150.50 | 151.40 | 0.00 | - | - | 14 | 377.44% |
| NFLX230203C00220000 | 2023-01-27 11:13AM EST | 220.00 | 142.60 | 145.40 | 146.10 | 0.00 | - | 2 | 15 | 347.66% |
| NFLX230203C00225000 | 2023-01-27 9:53AM EST | 225.00 | 138.60 | 140.30 | 140.95 | 0.00 | - | 2 | 2 | 323.24% |
| NFLX230203C00230000 | 2023-01-20 1:49PM EST | 230.00 | 108.00 | 135.15 | 136.20 | 0.00 | - | 2 | 0 | 314.65% |
| NFLX230203C00235000 | 2023-01-24 1:31PM EST | 235.00 | 128.47 | 130.25 | 131.25 | 0.00 | - | 2 | 5 | 307.62% |
| NFLX230203C00240000 | 2023-01-23 11:48AM EST | 240.00 | 116.43 | 125.20 | 126.30 | 0.00 | - | 1 | 1 | 294.73% |
| NFLX230203C00245000 | 2023-02-01 10:01AM EST | 245.00 | 111.64 | 120.30 | 121.20 | 0.00 | - | 2 | 12 | 282.13% |
| NFLX230203C00250000 | 2023-02-01 1:36PM EST | 250.00 | 107.25 | 115.15 | 116.00 | 0.00 | - | 6 | 10 | 256.64% |
| NFLX230203C00255000 | 2023-01-26 3:48PM EST | 255.00 | 110.15 | 110.15 | 111.25 | 0.00 | - | 4 | 18 | 254.10% |
| NFLX230203C00260000 | 2023-02-01 12:15PM EST | 260.00 | 97.40 | 105.50 | 106.35 | 0.00 | - | 2 | 7 | 255.76% |
| NFLX230203C00262500 | 2023-02-01 1:36PM EST | 262.50 | 96.00 | 102.60 | 103.45 | 0.00 | - | 6 | 8 | 223.83% |
| NFLX230203C00265000 | 2023-02-01 1:57PM EST | 265.00 | 91.65 | 100.25 | 101.10 | 0.00 | - | 1 | 15 | 228.91% |
| NFLX230203C00267500 | 2023-01-27 1:12PM EST | 267.50 | 95.73 | 97.75 | 98.65 | 0.00 | - | 1 | 1 | 224.71% |
| NFLX230203C00270000 | 2023-01-27 2:19PM EST | 270.00 | 92.27 | 95.20 | 96.25 | 0.00 | - | 1 | 16 | 220.51% |
| NFLX230203C00272500 | 2023-01-31 10:00AM EST | 272.50 | 79.02 | 92.65 | 93.40 | 0.00 | - | 1 | 0 | 201.66% |
| NFLX230203C00275000 | 2023-02-01 3:26PM EST | 275.00 | 87.80 | 90.35 | 91.45 | 0.00 | - | 1 | 227 | 218.36% |
| NFLX230203C00277500 | 2023-02-02 9:51AM EST | 277.50 | 83.00 | 87.80 | 88.80 | +3.00 | +3.75% | 1 | 4 | 207.42% |
| NFLX230203C00280000 | 2023-02-01 3:38PM EST | 280.00 | 84.25 | 85.25 | 86.30 | 0.00 | - | 2 | 271 | 200.39% |
| NFLX230203C00282500 | 2023-02-01 9:41AM EST | 282.50 | 68.35 | 82.80 | 83.55 | 0.00 | - | 12 | 12 | 189.36% |
| NFLX230203C00285000 | 2023-02-01 3:04PM EST | 285.00 | 76.90 | 80.30 | 81.30 | 0.00 | - | 90 | 23 | 190.33% |
| NFLX230203C00287500 | 2023-01-31 9:38AM EST | 287.50 | 65.51 | 77.80 | 78.75 | 0.00 | - | 2 | 0 | 183.50% |
| NFLX230203C00290000 | 2023-01-31 2:15PM EST | 290.00 | 62.90 | 75.00 | 76.25 | 0.00 | - | 5 | 110 | 170.21% |
| NFLX230203C00295000 | 2023-02-01 3:57PM EST | 295.00 | 65.45 | 70.30 | 71.05 | -2.04 | -3.02% | 8 | 73 | 162.01% |
| NFLX230203C00297500 | 2023-02-01 2:12PM EST | 297.50 | 60.50 | 67.55 | 68.75 | 0.00 | - | 11 | 49 | 155.47% |
| NFLX230203C00300000 | 2023-02-02 11:36AM EST | 300.00 | 67.00 | 65.55 | 66.25 | +8.98 | +15.48% | 2 | 112 | 161.08% |
| NFLX230203C00305000 | 2023-02-02 10:04AM EST | 305.00 | 60.08 | 60.50 | 61.05 | +2.41 | +4.18% | 12 | 116 | 145.02% |
| NFLX230203C00307500 | 2023-01-30 3:31PM EST | 307.50 | 46.33 | 57.80 | 58.85 | 0.00 | - | 2 | 27 | 141.55% |
| NFLX230203C00310000 | 2023-02-02 9:55AM EST | 310.00 | 51.11 | 55.55 | 56.15 | +3.79 | +8.01% | 16 | 92 | 137.01% |
| NFLX230203C00312500 | 2023-02-01 2:17PM EST | 312.50 | 45.54 | 52.65 | 53.60 | 0.00 | - | 2 | 6 | 122.75% |
| NFLX230203C00315000 | 2023-02-02 9:39AM EST | 315.00 | 46.10 | 50.60 | 51.45 | +2.93 | +6.79% | 2 | 140 | 131.89% |
| NFLX230203C00317500 | 2023-01-26 10:56AM EST | 317.50 | 47.59 | 48.00 | 48.95 | 0.00 | - | 2 | 210 | 124.71% |
| NFLX230203C00320000 | 2023-02-02 11:58AM EST | 320.00 | 45.65 | 45.30 | 46.00 | +7.96 | +21.12% | 109 | 160 | 108.20% |
| NFLX230203C00322500 | 2023-02-02 11:30AM EST | 322.50 | 44.95 | 42.85 | 43.80 | +5.49 | +13.91% | 17 | 64 | 108.98% |
| NFLX230203C00325000 | 2023-02-02 12:26PM EST | 325.00 | 40.38 | 40.35 | 41.35 | +2.54 | +6.71% | 12 | 463 | 104.35% |
| NFLX230203C00327500 | 2023-02-02 11:22AM EST | 327.50 | 38.22 | 37.90 | 38.60 | +1.37 | +3.72% | 1 | 98 | 95.85% |
| NFLX230203C00330000 | 2023-02-02 12:54PM EST | 330.00 | 35.40 | 35.30 | 36.15 | +9.12 | +34.70% | 14 | 268 | 89.75% |
| NFLX230203C00332500 | 2023-02-02 11:50AM EST | 332.50 | 33.13 | 32.95 | 33.65 | +7.85 | +31.05% | 5 | 112 | 86.62% |
| NFLX230203C00335000 | 2023-02-02 1:31PM EST | 335.00 | 30.53 | 30.60 | 31.30 | +2.54 | +9.07% | 15 | 380 | 85.06% |
| NFLX230203C00337500 | 2023-02-02 12:28PM EST | 337.50 | 28.01 | 27.95 | 28.85 | +2.61 | +10.28% | 6 | 288 | 78.22% |
| NFLX230203C00340000 | 2023-02-02 12:26PM EST | 340.00 | 25.53 | 25.65 | 26.25 | +1.38 | +5.71% | 45 | 307 | 73.78% |
| NFLX230203C00342500 | 2023-02-02 12:37PM EST | 342.50 | 23.60 | 23.25 | 23.70 | +3.95 | +20.10% | 16 | 192 | 68.60% |
| NFLX230203C00345000 | 2023-02-02 1:43PM EST | 345.00 | 21.20 | 20.65 | 21.25 | +2.45 | +13.07% | 14 | 523 | 62.31% |
| NFLX230203C00347500 | 2023-02-02 12:39PM EST | 347.50 | 18.47 | 18.15 | 18.85 | +2.57 | +16.16% | 17 | 159 | 57.42% |
| NFLX230203C00350000 | 2023-02-02 1:40PM EST | 350.00 | 16.50 | 15.95 | 16.45 | +3.28 | +24.81% | 965 | 2,297 | 54.81% |
| NFLX230203C00352500 | 2023-02-02 12:00PM EST | 352.50 | 13.28 | 13.70 | 14.20 | +2.28 | +20.73% | 55 | 423 | 52.15% |
| NFLX230203C00355000 | 2023-02-02 1:44PM EST | 355.00 | 11.81 | 11.40 | 11.80 | +2.61 | +28.37% | 385 | 1,506 | 49.90% |
| NFLX230203C00357500 | 2023-02-02 1:44PM EST | 357.50 | 9.58 | 9.20 | 9.55 | +2.23 | +30.34% | 436 | 1,516 | 45.41% |
| NFLX230203C00360000 | 2023-02-02 1:40PM EST | 360.00 | 7.95 | 7.55 | 7.80 | +2.20 | +38.26% | 3,033 | 2,565 | 45.23% |
| NFLX230203C00362500 | 2023-02-02 1:45PM EST | 362.50 | 6.09 | 5.95 | 6.20 | +1.34 | +28.21% | 2,420 | 1,595 | 44.68% |
| NFLX230203C00365000 | 2023-02-02 1:45PM EST | 365.00 | 4.60 | 4.45 | 4.65 | +1.20 | +35.29% | 6,648 | 3,657 | 42.76% |
| NFLX230203C00367500 | 2023-02-02 1:47PM EST | 367.50 | 3.40 | 3.35 | 3.45 | +0.86 | +33.86% | 6,278 | 2,219 | 42.14% |
| NFLX230203C00370000 | 2023-02-02 1:46PM EST | 370.00 | 2.51 | 2.48 | 2.48 | +0.67 | +36.41% | 12,068 | 4,055 | 41.65% |
| NFLX230203C00372500 | 2023-02-02 1:44PM EST | 372.50 | 1.90 | 1.69 | 1.81 | +0.65 | +52.00% | 3,528 | 2,541 | 42.24% |
| NFLX230203C00375000 | 2023-02-02 1:47PM EST | 375.00 | 1.25 | 1.31 | 1.35 | +0.38 | +43.68% | 15,719 | 3,331 | 43.48% |
| NFLX230203C00377500 | 2023-02-02 1:43PM EST | 377.50 | 1.00 | 0.94 | 0.98 | +0.35 | +53.85% | 3,415 | 1,404 | 44.36% |
| NFLX230203C00380000 | 2023-02-02 1:46PM EST | 380.00 | 0.68 | 0.68 | 0.71 | +0.23 | +51.11% | 5,320 | 3,275 | 45.31% |
| NFLX230203C00382500 | 2023-02-02 1:46PM EST | 382.50 | 0.49 | 0.46 | 0.50 | +0.20 | +68.97% | 1,056 | 1,149 | 46.00% |
| NFLX230203C00385000 | 2023-02-02 1:46PM EST | 385.00 | 0.36 | 0.34 | 0.37 | +0.15 | +71.43% | 6,518 | 2,405 | 47.31% |
| NFLX230203C00387500 | 2023-02-02 1:38PM EST | 387.50 | 0.24 | 0.26 | 0.27 | +0.06 | +33.33% | 526 | 1,538 | 48.44% |
| NFLX230203C00390000 | 2023-02-02 1:46PM EST | 390.00 | 0.18 | 0.19 | 0.20 | +0.07 | +63.64% | 5,649 | 1,874 | 49.71% |
| NFLX230203C00392500 | 2023-02-02 1:18PM EST | 392.50 | 0.11 | 0.14 | 0.15 | +0.02 | +22.22% | 374 | 1,157 | 50.68% |
| NFLX230203C00395000 | 2023-02-02 1:44PM EST | 395.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 895 | 1,540 | 50.98% |
| NFLX230203C00397500 | 2023-02-02 1:42PM EST | 397.50 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 1,577 | 718 | 52.54% |
| NFLX230203C00400000 | 2023-02-02 1:26PM EST | 400.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,542 | 4,710 | 52.34% |
| NFLX230203C00405000 | 2023-02-02 1:39PM EST | 405.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 144 | 1,249 | 54.69% |
| NFLX230203C00410000 | 2023-02-02 1:36PM EST | 410.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 337 | 718 | 58.59% |
| NFLX230203C00415000 | 2023-02-02 11:25AM EST | 415.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 2,457 | 56.25% |
| NFLX230203C00420000 | 2023-02-02 12:25PM EST | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 2,064 | 60.94% |
| NFLX230203C00425000 | 2023-02-02 12:23PM EST | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 518 | 65.63% |
| NFLX230203C00430000 | 2023-02-02 12:00PM EST | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 876 | 70.31% |
| NFLX230203C00435000 | 2023-01-30 3:47PM EST | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 204 | 75.00% |
| NFLX230203C00440000 | 2023-02-02 12:01PM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 911 | 79.69% |
| NFLX230203C00450000 | 2023-02-02 11:27AM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 696 | 87.50% |
| NFLX230203C00460000 | 2023-02-01 3:11PM EST | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 368 | 96.88% |
| NFLX230203C00470000 | 2023-02-02 10:48AM EST | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 307 | 106.25% |
| NFLX230203C00480000 | 2023-01-25 10:57AM EST | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 279 | 112.50% |
| NFLX230203C00490000 | 2023-01-24 11:46AM EST | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 230 | 121.88% |
| NFLX230203C00500000 | 2023-01-23 2:35PM EST | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 404 | 527 | 128.13% |
| NFLX230203C00510000 | 2023-01-30 9:30AM EST | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 137.50% |
| NFLX230203C00520000 | 2023-01-19 2:25PM EST | 520.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 143.75% |
| NFLX230203C00530000 | 2023-01-17 9:30AM EST | 530.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 150.00% |
| NFLX230203C00550000 | 2023-01-23 9:35AM EST | 550.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 162.50% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230203P00100000 | 2023-01-19 3:58PM EST | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 500.00% |
| NFLX230203P00110000 | 2023-01-20 9:34AM EST | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 475.00% |
| NFLX230203P00120000 | 2023-01-13 9:50AM EST | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 437.50% |
| NFLX230203P00130000 | 2023-01-27 11:34AM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 184 | 793 | 406.25% |
| NFLX230203P00140000 | 2023-01-13 2:42PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 375.00% |
| NFLX230203P00150000 | 2023-01-20 12:40PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 425 | 350.00% |
| NFLX230203P00160000 | 2023-01-20 12:41PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,066 | 325.00% |
| NFLX230203P00170000 | 2023-01-20 9:33AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 93 | 300.00% |
| NFLX230203P00180000 | 2023-01-25 9:33AM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 449 | 281.25% |
| NFLX230203P00190000 | 2023-01-30 9:51AM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 262.50% |
| NFLX230203P00195000 | 2023-01-23 9:37AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 97 | 250.00% |
| NFLX230203P00200000 | 2023-01-24 3:26PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,264 | 243.75% |
| NFLX230203P00205000 | 2023-01-25 3:55PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 626 | 1,551 | 231.25% |
| NFLX230203P00210000 | 2023-01-27 1:28PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 337 | 225.00% |
| NFLX230203P00215000 | 2023-01-25 3:53PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 723 | 212.50% |
| NFLX230203P00220000 | 2023-01-27 12:35PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 301 | 206.25% |
| NFLX230203P00225000 | 2023-01-24 11:24AM EST | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 351 | 50.00% |
| NFLX230203P00230000 | 2023-01-31 3:55PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 239 | 505 | 187.50% |
| NFLX230203P00235000 | 2023-01-27 2:25PM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 555 | 181.25% |
| NFLX230203P00240000 | 2023-02-01 3:37PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 740 | 171.88% |
| NFLX230203P00245000 | 2023-01-31 3:39PM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 497 | 162.50% |
| NFLX230203P00250000 | 2023-01-31 2:22PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,199 | 156.25% |
| NFLX230203P00255000 | 2023-02-01 12:39PM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 428 | 150.00% |
| NFLX230203P00260000 | 2023-02-02 11:54AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 584 | 140.63% |
| NFLX230203P00262500 | 2023-02-01 11:02AM EST | 262.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 137.50% |
| NFLX230203P00265000 | 2023-02-02 11:54AM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 655 | 134.38% |
| NFLX230203P00267500 | 2023-01-31 9:34AM EST | 267.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 112 | 131.25% |
| NFLX230203P00270000 | 2023-02-02 11:09AM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 654 | 125.00% |
| NFLX230203P00272500 | 2023-02-02 10:17AM EST | 272.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 192 | 121.88% |
| NFLX230203P00275000 | 2023-02-02 11:10AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 460 | 118.75% |
| NFLX230203P00277500 | 2023-02-01 11:04AM EST | 277.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 469 | 115.63% |
| NFLX230203P00280000 | 2023-02-02 11:52AM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 933 | 112.50% |
| NFLX230203P00282500 | 2023-02-02 9:58AM EST | 282.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 337 | 109.38% |
| NFLX230203P00285000 | 2023-02-02 12:45PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 273 | 106.25% |
| NFLX230203P00287500 | 2023-02-02 11:14AM EST | 287.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 395 | 100.00% |
| NFLX230203P00290000 | 2023-02-02 1:32PM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 2,201 | 96.88% |
| NFLX230203P00292500 | 2023-02-02 10:30AM EST | 292.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 142 | 93.75% |
| NFLX230203P00295000 | 2023-02-02 11:30AM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,057 | 90.63% |
| NFLX230203P00297500 | 2023-02-02 12:45PM EST | 297.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 43 | 227 | 87.50% |
| NFLX230203P00300000 | 2023-02-02 1:44PM EST | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 95 | 2,250 | 84.38% |
| NFLX230203P00302500 | 2023-02-02 9:52AM EST | 302.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 19 | 347 | 85.94% |
| NFLX230203P00305000 | 2023-02-02 11:56AM EST | 305.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 46 | 755 | 82.81% |
| NFLX230203P00307500 | 2023-02-02 12:31PM EST | 307.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 18 | 195 | 79.69% |
| NFLX230203P00310000 | 2023-02-02 12:57PM EST | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 209 | 1,324 | 76.56% |
| NFLX230203P00312500 | 2023-02-02 1:22PM EST | 312.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 23 | 916 | 72.66% |
| NFLX230203P00315000 | 2023-02-02 1:45PM EST | 315.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 401 | 3,333 | 71.88% |
| NFLX230203P00317500 | 2023-02-02 1:41PM EST | 317.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 151 | 547 | 68.75% |
| NFLX230203P00320000 | 2023-02-02 1:42PM EST | 320.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1,203 | 2,124 | 66.80% |
| NFLX230203P00322500 | 2023-02-02 1:38PM EST | 322.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 202 | 947 | 64.84% |
| NFLX230203P00325000 | 2023-02-02 1:36PM EST | 325.00 | 0.03 | 0.03 | 0.03 | -0.04 | -57.14% | 459 | 2,749 | 62.50% |
| NFLX230203P00327500 | 2023-02-02 1:03PM EST | 327.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 339 | 584 | 57.42% |
| NFLX230203P00330000 | 2023-02-02 1:34PM EST | 330.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 623 | 2,091 | 55.86% |
| NFLX230203P00332500 | 2023-02-02 12:47PM EST | 332.50 | 0.03 | 0.04 | 0.05 | -0.10 | -76.92% | 283 | 1,292 | 53.91% |
| NFLX230203P00335000 | 2023-02-02 1:44PM EST | 335.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 774 | 2,038 | 51.37% |
| NFLX230203P00337500 | 2023-02-02 1:39PM EST | 337.50 | 0.07 | 0.07 | 0.08 | -0.15 | -68.18% | 1,766 | 1,570 | 50.10% |
| NFLX230203P00340000 | 2023-02-02 1:44PM EST | 340.00 | 0.10 | 0.09 | 0.10 | -0.19 | -65.52% | 801 | 3,910 | 47.66% |
| NFLX230203P00342500 | 2023-02-02 1:39PM EST | 342.50 | 0.14 | 0.13 | 0.14 | -0.26 | -65.00% | 641 | 999 | 45.90% |
| NFLX230203P00345000 | 2023-02-02 1:43PM EST | 345.00 | 0.18 | 0.17 | 0.18 | -0.37 | -67.27% | 1,697 | 1,551 | 43.46% |
| NFLX230203P00347500 | 2023-02-02 1:44PM EST | 347.50 | 0.25 | 0.25 | 0.27 | -0.54 | -68.35% | 1,260 | 1,230 | 42.19% |
| NFLX230203P00350000 | 2023-02-02 1:46PM EST | 350.00 | 0.37 | 0.38 | 0.40 | -0.73 | -66.36% | 2,542 | 4,030 | 40.82% |
| NFLX230203P00352500 | 2023-02-02 1:47PM EST | 352.50 | 0.59 | 0.57 | 0.59 | -0.95 | -61.69% | 1,535 | 1,649 | 39.50% |
| NFLX230203P00355000 | 2023-02-02 1:44PM EST | 355.00 | 0.81 | 0.83 | 0.86 | -1.32 | -61.97% | 2,018 | 1,786 | 38.14% |
| NFLX230203P00357500 | 2023-02-02 1:43PM EST | 357.50 | 1.24 | 1.28 | 1.31 | -1.66 | -57.24% | 2,197 | 1,392 | 37.60% |
| NFLX230203P00360000 | 2023-02-02 1:47PM EST | 360.00 | 1.87 | 1.85 | 1.90 | -1.93 | -50.79% | 6,571 | 1,877 | 36.69% |
| NFLX230203P00362500 | 2023-02-02 1:46PM EST | 362.50 | 2.71 | 2.78 | 2.87 | -2.26 | -45.47% | 1,638 | 1,109 | 37.50% |
| NFLX230203P00365000 | 2023-02-02 1:46PM EST | 365.00 | 3.79 | 3.75 | 3.90 | -2.76 | -42.14% | 2,420 | 1,423 | 36.55% |
| NFLX230203P00367500 | 2023-02-02 1:45PM EST | 367.50 | 5.10 | 5.15 | 5.35 | -2.90 | -36.25% | 1,125 | 811 | 37.21% |
| NFLX230203P00370000 | 2023-02-02 1:40PM EST | 370.00 | 6.40 | 6.60 | 6.80 | -3.35 | -34.36% | 323 | 504 | 35.47% |
| NFLX230203P00372500 | 2023-02-02 12:46PM EST | 372.50 | 9.00 | 8.45 | 8.70 | -1.20 | -11.76% | 105 | 144 | 36.04% |
| NFLX230203P00375000 | 2023-02-02 11:35AM EST | 375.00 | 11.10 | 10.55 | 10.85 | -7.20 | -39.34% | 46 | 338 | 37.74% |
| NFLX230203P00377500 | 2023-02-02 12:37PM EST | 377.50 | 12.35 | 12.30 | 12.95 | -11.60 | -48.43% | 5 | 198 | 36.69% |
| NFLX230203P00380000 | 2023-02-02 12:37PM EST | 380.00 | 14.60 | 14.65 | 15.30 | -1.40 | -8.75% | 6 | 144 | 38.38% |
| NFLX230203P00382500 | 2023-02-02 1:20PM EST | 382.50 | 17.60 | 16.90 | 17.35 | -2.40 | -12.00% | 1 | 186 | 0.00% |
| NFLX230203P00385000 | 2023-02-01 3:22PM EST | 385.00 | 22.20 | 19.30 | 20.10 | -0.98 | -4.23% | 1 | 180 | 40.82% |
| NFLX230203P00387500 | 2023-02-02 1:21PM EST | 387.50 | 22.25 | 21.70 | 22.45 | -12.62 | -36.19% | 4 | 71 | 34.38% |
| NFLX230203P00390000 | 2023-02-02 11:44AM EST | 390.00 | 24.50 | 24.00 | 24.80 | -3.75 | -13.27% | 10 | 95 | 0.00% |
| NFLX230203P00392500 | 2023-01-31 9:52AM EST | 392.50 | 27.60 | 26.65 | 27.40 | -12.40 | -31.00% | 1 | 16 | 0.00% |
| NFLX230203P00395000 | 2023-02-01 3:50PM EST | 395.00 | 31.90 | 28.80 | 29.65 | 0.00 | - | 24 | 3 | 0.00% |
| NFLX230203P00397500 | 2023-01-30 9:32AM EST | 397.50 | 38.60 | 31.40 | 32.05 | 0.00 | - | 9 | 0 | 0.00% |
| NFLX230203P00400000 | 2023-02-02 10:22AM EST | 400.00 | 36.38 | 33.90 | 34.45 | -6.57 | -15.30% | 1 | 5 | 0.00% |
| NFLX230203P00405000 | 2023-01-30 12:03PM EST | 405.00 | 47.70 | 38.70 | 39.60 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230203P00410000 | 2023-01-23 1:11PM EST | 410.00 | 50.15 | 44.00 | 44.90 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230203P00415000 | 2023-01-27 10:36AM EST | 415.00 | 52.50 | 48.60 | 49.85 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX230203P00420000 | 2023-01-12 2:52PM EST | 420.00 | 91.30 | 53.55 | 54.70 | 0.00 | - | - | 0 | 0.00% |
| NFLX230203P00430000 | 2023-01-12 2:52PM EST | 430.00 | 100.85 | 63.85 | 64.75 | 0.00 | - | - | 0 | 0.00% |
| NFLX230203P00480000 | 2023-01-24 3:15PM EST | 480.00 | 115.69 | 113.65 | 114.40 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX230203P00490000 | 2023-01-11 1:25PM EST | 490.00 | 164.87 | 123.50 | 124.75 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
