Mercados españoles abiertos en 6 hrs 44 min

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
617,52+10,37 (+1,71%)
Al cierre: 04:00PM EDT
621,49 +3,97 (+0,64%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240419C000050002024-04-11 12:45PM EDT5.00616.00610.15613.350.00-25512,787.50%
NFLX240419C000150002024-02-07 10:35AM EDT15.00545.000.000.000.00--20.00%
NFLX240419C000200002024-02-07 10:38AM EDT20.00541.150.000.000.00--30.00%
NFLX240419C000250002024-03-05 10:32AM EDT25.00583.83606.45608.350.00-123,479.30%
NFLX240419C000300002024-04-02 12:33PM EDT30.00580.00585.15590.050.00-181,167.19%
NFLX240419C000400002024-03-11 2:28PM EDT40.00564.31576.85580.750.00-401,467.97%
NFLX240419C000450002024-03-18 2:16PM EDT45.00574.39570.95574.750.00-401,163.28%
NFLX240419C000500002024-02-26 3:37PM EDT50.00538.64561.30564.400.00-400.00%
NFLX240419C000750002024-03-25 10:34AM EDT75.00555.05540.20545.100.00-40839.84%
NFLX240419C001050002024-01-31 10:49AM EDT105.00463.600.000.000.00--00.00%
NFLX240419C001100002024-04-02 12:33PM EDT110.00500.00505.30510.250.00--2735.94%
NFLX240419C001200002024-04-04 9:32AM EDT120.00517.80495.25500.250.00-11691.41%
NFLX240419C001850002024-03-21 1:35PM EDT185.00443.04430.30435.300.00-12523.83%
NFLX240419C001950002024-04-04 11:13AM EDT195.00437.35420.40425.200.00-11501.95%
NFLX240419C002000002024-03-14 9:38AM EDT200.00418.82420.65423.900.00-11754.00%
NFLX240419C002200002024-03-28 12:39PM EDT220.00385.87395.40400.350.00-14464.45%
NFLX240419C002300002024-04-01 2:27PM EDT230.00382.45385.35390.350.00-11441.80%
NFLX240419C002500002024-04-04 11:35AM EDT250.00383.12365.45370.250.00-12406.45%
NFLX240419C002600002024-01-24 10:30AM EDT260.00281.90323.75327.850.00-330.00%
NFLX240419C002650002024-03-15 3:43PM EDT265.00342.63355.70359.500.00--2589.11%
NFLX240419C002700002024-04-02 3:34PM EDT270.00342.97345.45350.250.00-11374.02%
NFLX240419C002800002024-03-20 9:32AM EDT280.00343.25335.40340.400.00--1364.84%
NFLX240419C002900002024-04-15 11:32AM EDT290.00331.11325.40330.300.00-19343.75%
NFLX240419C002950002024-02-23 3:10PM EDT295.00292.83332.65336.550.00-11647.31%
NFLX240419C003000002024-03-01 3:47PM EDT300.00319.26306.25310.950.00-260.00%
NFLX240419C003050002024-03-28 10:03AM EDT305.00302.25310.50315.300.00-11328.13%
NFLX240419C003100002024-03-14 12:48PM EDT310.00303.52310.70314.550.00-12492.85%
NFLX240419C003150002024-03-28 9:39AM EDT315.00289.30300.45305.300.00-20311.72%
NFLX240419C003200002024-01-23 12:59PM EDT320.00171.50269.75273.700.00-110.00%
NFLX240419C003250002024-03-26 10:30AM EDT325.00302.80290.45295.450.00-5353305.66%
NFLX240419C003300002024-03-26 9:34AM EDT330.00294.35285.45290.450.00-1218299.02%
NFLX240419C003350002024-04-02 2:54PM EDT335.00277.18280.45285.450.00-14292.38%
NFLX240419C003400002024-01-23 11:34AM EDT340.00158.90250.00253.500.00-110.00%
NFLX240419C003450002024-04-05 1:43PM EDT345.00291.04270.45275.350.00-23275.20%
NFLX240419C003500002024-04-09 12:24PM EDT350.00270.52265.55270.350.00-311273.24%
NFLX240419C003550002024-01-10 2:46PM EDT355.00132.35208.20212.300.00--20.00%
NFLX240419C003600002024-04-12 3:55PM EDT360.00263.10256.15260.350.00-24280.76%
NFLX240419C003650002024-04-12 9:43AM EDT365.00262.14251.55255.350.00-14284.47%
NFLX240419C003700002024-04-12 10:47AM EDT370.00256.49245.50250.500.00-1156252.64%
NFLX240419C003750002024-04-09 12:11PM EDT375.00245.52240.50245.500.00-116246.68%
NFLX240419C003800002024-04-16 10:20AM EDT380.00241.36235.50240.40+2.36+0.99%119237.31%
NFLX240419C003850002024-04-15 2:41PM EDT385.00222.20230.50235.400.00-36231.45%
NFLX240419C003900002024-04-16 1:46PM EDT390.00229.43225.60230.40-0.97-0.42%18229.20%
NFLX240419C003950002024-04-15 9:54AM EDT395.00230.90221.20225.300.00-16237.31%
NFLX240419C004000002024-04-10 1:06PM EDT400.00216.44216.30220.550.00-532239.16%
NFLX240419C004050002024-04-12 9:58AM EDT405.00224.60210.55215.550.00-114215.23%
NFLX240419C004100002024-04-16 9:30AM EDT410.00198.46206.20210.45-21.24-9.67%39223.05%
NFLX240419C004150002024-04-11 10:01AM EDT415.00207.93200.60205.450.00-173202.73%
NFLX240419C004200002024-04-12 12:28PM EDT420.00202.15195.55200.450.00-439195.90%
NFLX240419C004250002024-04-11 1:58PM EDT425.00203.77191.35195.550.00-2112210.65%
NFLX240419C004300002024-04-05 3:44PM EDT430.00207.38185.60190.600.00-413190.43%
NFLX240419C004350002024-04-16 9:30AM EDT435.00173.53181.35185.50+2.37+1.38%118198.34%
NFLX240419C004400002024-04-15 2:47PM EDT440.00167.37175.70180.500.00-134179.79%
NFLX240419C004450002024-04-08 11:36AM EDT445.00187.10170.65175.650.00-17176.71%
NFLX240419C004500002024-04-16 10:06AM EDT450.00167.63165.65170.55-18.73-10.05%319169.29%
NFLX240419C004550002024-04-16 3:26PM EDT455.00165.85160.70165.70-13.60-7.58%244168.21%
NFLX240419C004600002024-04-15 1:29PM EDT460.00149.56156.50160.600.00-149174.56%
NFLX240419C004650002024-04-11 2:37PM EDT465.00166.10150.75155.750.00-135159.57%
NFLX240419C004700002024-04-15 2:12PM EDT470.00136.12145.85150.800.00-2146156.93%
NFLX240419C004750002024-04-15 11:07AM EDT475.00146.37140.90145.700.00-1181150.88%
NFLX240419C004800002024-04-16 12:50PM EDT480.00140.03135.95140.95-3.09-2.16%1545150.20%
NFLX240419C004850002024-04-15 1:51PM EDT485.00122.77130.95135.950.00-22206144.92%
NFLX240419C004900002024-04-16 10:17AM EDT490.00130.20125.90130.85+12.55+10.67%5553137.65%
NFLX240419C004950002024-04-15 1:29PM EDT495.00114.98121.10126.000.00-1368137.06%
NFLX240419C005000002024-04-16 1:58PM EDT500.00119.59116.30121.10+13.09+12.29%41,304135.25%
NFLX240419C005050002024-04-02 9:53AM EDT505.00106.80111.60116.250.00-1104134.50%
NFLX240419C005100002024-04-16 3:49PM EDT510.00109.43106.75111.40-6.00-5.20%4173131.84%
NFLX240419C005150002024-04-16 11:38AM EDT515.00106.00101.95106.60+13.11+14.11%2414129.69%
NFLX240419C005200002024-04-16 11:25AM EDT520.00102.0097.10101.65+6.25+6.53%2487125.68%
NFLX240419C005250002024-04-15 12:44PM EDT525.0091.3992.1597.150.00-3147124.02%
NFLX240419C005300002024-04-16 3:42PM EDT530.0090.5787.9592.30+11.04+13.88%9155124.37%
NFLX240419C005350002024-04-16 10:14AM EDT535.0087.5783.0587.85+11.64+15.33%146289122.22%
NFLX240419C005400002024-04-16 3:42PM EDT540.0081.4679.5083.05+9.46+13.14%5455124.63%
NFLX240419C005450002024-04-16 1:00PM EDT545.0078.0074.2077.35+9.70+14.20%11231113.54%
NFLX240419C005500002024-04-16 3:20PM EDT550.0073.3370.0073.20+9.63+15.12%25497115.02%
NFLX240419C005550002024-04-15 12:41PM EDT555.0068.1066.0569.05+2.73+4.18%1237116.39%
NFLX240419C005600002024-04-16 3:33PM EDT560.0065.1561.8064.95+10.76+19.78%3487115.86%
NFLX240419C005650002024-04-16 3:26PM EDT565.0062.5557.7560.55+12.89+25.96%21459114.28%
NFLX240419C005700002024-04-16 10:03AM EDT570.0058.1554.0058.45+11.99+25.97%37649120.24%
NFLX240419C005750002024-04-16 10:23AM EDT575.0055.2050.2554.25+10.66+23.93%101,280118.62%
NFLX240419C005800002024-04-16 2:50PM EDT580.0050.5046.5049.35+8.24+19.50%1441,244114.49%
NFLX240419C005850002024-04-16 2:45PM EDT585.0047.1943.8047.10+9.84+26.35%81,011119.74%
NFLX240419C005900002024-04-16 3:26PM EDT590.0044.2240.3043.80+8.70+24.49%431,180119.17%
NFLX240419C005925002024-04-16 9:48AM EDT592.5036.3039.0041.05+1.80+5.22%140117.03%
NFLX240419C005950002024-04-16 1:23PM EDT595.0042.2036.8039.50+10.35+32.50%3512115.50%
NFLX240419C005975002024-04-16 2:17PM EDT597.5038.7036.0037.95+7.35+23.44%248117.19%
NFLX240419C006000002024-04-16 3:49PM EDT600.0036.4034.5038.10+6.30+20.93%2141,400121.01%
NFLX240419C006025002024-04-16 3:46PM EDT602.5035.3832.3535.70+6.63+23.06%1456117.10%
NFLX240419C006050002024-04-16 3:28PM EDT605.0034.9031.3033.50+7.31+26.50%90438116.10%
NFLX240419C006075002024-04-16 3:46PM EDT607.5032.2131.3532.50+5.56+20.86%105285120.20%
NFLX240419C006100002024-04-16 3:46PM EDT610.0030.9930.0531.30+5.44+21.29%2971,303120.55%
NFLX240419C006125002024-04-16 3:58PM EDT612.5029.2528.5530.40+4.90+20.12%193574120.95%
NFLX240419C006150002024-04-16 3:59PM EDT615.0028.2127.3028.50+5.36+23.46%5401,007119.50%
NFLX240419C006200002024-04-16 3:59PM EDT620.0025.5925.1026.15+4.80+23.09%1,4351,881120.02%
NFLX240419C006250002024-04-16 3:59PM EDT625.0023.4023.0023.85+4.55+24.14%4811,978120.22%
NFLX240419C006300002024-04-16 3:59PM EDT630.0021.3520.8021.60+4.43+26.18%5611,651119.67%
NFLX240419C006350002024-04-16 3:57PM EDT635.0019.1018.6019.65+4.08+27.16%7161,153119.13%
NFLX240419C006400002024-04-16 3:59PM EDT640.0017.2116.7517.55+3.76+27.96%7481,378118.40%
NFLX240419C006450002024-04-16 3:56PM EDT645.0015.6515.0015.70+3.46+28.38%333686117.83%
NFLX240419C006500002024-04-16 3:59PM EDT650.0013.7713.3514.00+2.94+27.15%1,4322,364117.21%
NFLX240419C006550002024-04-16 3:59PM EDT655.0012.2012.0012.55+2.60+27.08%1301,250117.30%
NFLX240419C006600002024-04-16 3:58PM EDT660.0010.8210.4511.10+2.42+28.81%7871,027116.25%
NFLX240419C006650002024-04-16 3:59PM EDT665.009.609.209.70+2.15+28.86%959602115.44%
NFLX240419C006700002024-04-16 3:59PM EDT670.008.327.958.55+1.90+29.60%4221,141114.66%
NFLX240419C006750002024-04-16 3:59PM EDT675.007.317.007.65+1.66+29.38%3881,401114.86%
NFLX240419C006800002024-04-16 3:55PM EDT680.006.456.206.60+1.52+30.83%5471,485114.47%
NFLX240419C006850002024-04-16 3:59PM EDT685.005.435.305.65+1.20+28.37%1941,385113.40%
NFLX240419C006900002024-04-16 3:59PM EDT690.004.724.504.80+1.12+31.11%423797112.33%
NFLX240419C006950002024-04-16 3:56PM EDT695.004.023.904.35+0.92+29.68%107417112.94%
NFLX240419C007000002024-04-16 3:59PM EDT700.003.433.253.55+0.67+24.28%1,5032,594111.24%
NFLX240419C007050002024-04-16 3:55PM EDT705.002.852.593.05+0.59+26.11%239315110.03%
NFLX240419C007100002024-04-16 3:58PM EDT710.002.432.262.69+0.54+28.57%330719110.57%
NFLX240419C007150002024-04-16 3:57PM EDT715.002.051.742.28+0.48+30.57%331349109.16%
NFLX240419C007200002024-04-16 3:58PM EDT720.001.661.601.92+0.33+24.81%3341,237109.77%
NFLX240419C007250002024-04-16 3:59PM EDT725.001.401.351.74+0.24+20.69%1,7071,305110.43%
NFLX240419C007300002024-04-16 3:59PM EDT730.001.150.931.37+0.27+30.68%810683107.57%
NFLX240419C007350002024-04-16 3:48PM EDT735.001.030.731.15+0.22+27.16%150342106.93%
NFLX240419C007400002024-04-16 3:49PM EDT740.000.800.750.84+0.14+21.21%489302107.08%
NFLX240419C007450002024-04-16 3:52PM EDT745.000.710.470.69+0.16+29.09%292241104.69%
NFLX240419C007500002024-04-16 3:59PM EDT750.000.700.500.69+0.21+42.86%5831,069108.20%
NFLX240419C007550002024-04-16 3:58PM EDT755.000.440.280.45+0.05+12.82%69426103.37%
NFLX240419C007600002024-04-16 3:59PM EDT760.000.360.350.40+0.09+33.33%1201,112106.64%
NFLX240419C007650002024-04-16 3:42PM EDT765.000.260.220.30+0.02+8.33%47307104.10%
NFLX240419C007700002024-04-16 3:35PM EDT770.000.250.160.39+0.05+25.00%182677107.62%
NFLX240419C007750002024-04-16 3:55PM EDT775.000.230.110.34+0.05+27.78%20621107.42%
NFLX240419C007800002024-04-16 2:51PM EDT780.000.200.070.20+0.06+42.86%50316103.52%
NFLX240419C007850002024-04-16 3:45PM EDT785.000.100.060.20-0.03-23.08%37176105.47%
NFLX240419C007900002024-04-16 2:01PM EDT790.000.160.050.21+0.07+77.78%16122108.01%
NFLX240419C007950002024-04-16 3:30PM EDT795.000.100.040.18+0.02+25.00%1741108.40%
NFLX240419C008000002024-04-16 3:12PM EDT800.000.090.060.140.00-3301,017109.57%
NFLX240419C008050002024-04-16 11:29AM EDT805.000.080.030.22+0.02+33.33%21860114.65%
NFLX240419C008100002024-04-16 12:10PM EDT810.000.080.020.12+0.02+33.33%38344110.16%
NFLX240419C008150002024-04-16 3:01PM EDT815.000.090.020.11+0.02+28.57%68115111.33%
NFLX240419C008200002024-04-16 12:03PM EDT820.000.080.020.03+0.03+60.00%1169103.91%
NFLX240419C008250002024-04-16 12:48PM EDT825.000.100.010.18+0.06+150.00%319120.31%
NFLX240419C008300002024-04-16 3:41PM EDT830.000.020.020.03-0.08-80.00%17176107.81%
NFLX240419C008350002024-04-15 9:41AM EDT835.000.050.010.170.00-213124.02%
NFLX240419C008400002024-04-16 11:30AM EDT840.000.050.000.05-0.03-37.50%280111.72%
NFLX240419C008450002024-04-15 9:41AM EDT845.000.010.000.050.00-172114.06%
NFLX240419C008500002024-04-16 3:08PM EDT850.000.050.000.12+0.03+150.00%65236125.39%
NFLX240419C008550002024-04-15 12:59PM EDT855.000.020.010.150.00-287130.86%
NFLX240419C008600002024-04-16 10:11AM EDT860.000.020.000.06+0.01+100.00%1105121.88%
NFLX240419C008650002024-04-15 9:42AM EDT865.000.030.010.150.00-114135.16%
NFLX240419C008700002024-04-15 3:44PM EDT870.000.020.000.150.00-120136.33%
NFLX240419C008750002024-04-15 9:30AM EDT875.000.100.000.150.00-34138.28%
NFLX240419C008800002024-04-09 11:03AM EDT880.000.150.000.150.00-638140.23%
NFLX240419C008850002024-04-09 12:55PM EDT885.000.100.000.120.00-13139.45%
NFLX240419C008900002024-04-16 11:53AM EDT890.000.090.000.15+0.07+350.00%6204144.14%
NFLX240419C009000002024-04-11 3:18PM EDT900.000.050.000.150.00-20154148.05%
NFLX240419C009100002024-04-12 11:24AM EDT910.000.070.000.170.00-115153.91%
NFLX240419C009200002024-04-16 10:48AM EDT920.000.040.010.03+0.02+100.00%62174139.06%
NFLX240419C009300002024-04-08 10:01AM EDT930.000.150.000.170.00-13161.33%
NFLX240419C009400002024-04-03 3:54PM EDT940.000.060.000.140.00-7197162.11%
NFLX240419C009500002024-04-04 3:35PM EDT950.000.080.000.440.00-47186.13%
NFLX240419C009600002024-04-09 1:32PM EDT960.000.030.000.140.00-27169.53%
NFLX240419C009700002024-04-16 3:02PM EDT970.000.010.000.010.00-1780140.63%
NFLX240419C009900002024-04-16 10:33AM EDT990.000.010.000.01-0.03-75.00%232146.88%
NFLX240419C010000002024-04-02 3:50PM EDT1,000.000.040.000.010.00-4332150.00%
NFLX240419C010100002024-04-08 11:39AM EDT1,010.000.040.000.010.00-1134153.13%
NFLX240419C010200002024-04-03 9:37AM EDT1,020.000.040.000.010.00-960156.25%
NFLX240419C010300002024-04-03 9:37AM EDT1,030.000.040.000.010.00-9179156.25%
NFLX240419C010400002024-04-05 10:46AM EDT1,040.000.030.000.010.00-373162.50%
NFLX240419C010800002024-04-16 9:30AM EDT1,080.000.080.000.01-0.07-46.67%11171.88%
NFLX240419C011000002024-04-16 9:57AM EDT1,100.000.010.000.13-0.05-83.33%16213.67%
NFLX240419C011300002024-02-15 10:30AM EDT1,130.000.160.000.440.00-55249.61%
NFLX240419C011400002024-04-15 10:28AM EDT1,140.000.010.000.010.00-140187.50%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240419P000050002024-04-08 12:23PM EDT5.000.010.000.010.00-121,550.00%
NFLX240419P000200002024-04-15 1:28PM EDT20.000.010.000.010.00-121,075.00%
NFLX240419P000250002024-03-22 11:51AM EDT25.000.010.000.010.00-111,000.00%
NFLX240419P000950002024-02-23 1:53PM EDT95.000.020.000.150.00-89706.25%
NFLX240419P001850002024-02-15 12:52PM EDT185.000.060.000.430.00-11508.98%
NFLX240419P001900002024-01-08 3:28PM EDT190.000.140.000.150.00--6448.44%
NFLX240419P002000002024-01-26 3:08PM EDT200.000.030.000.130.00-1212425.00%
NFLX240419P002300002024-02-02 1:41PM EDT230.000.070.000.090.00-13362.50%
NFLX240419P002350002024-01-24 3:18PM EDT235.000.040.000.140.00-3233368.75%
NFLX240419P002400002024-01-24 12:56PM EDT240.000.100.000.150.00-23363.28%
NFLX240419P002450002024-02-29 10:30AM EDT245.000.020.000.120.00-16348.44%
NFLX240419P002500002024-01-31 11:30AM EDT250.000.020.000.000.00-1850.00%
NFLX240419P002550002023-12-18 3:33PM EDT255.000.530.160.620.00--1406.25%
NFLX240419P002600002023-12-26 1:56PM EDT260.000.470.030.370.00--1368.36%
NFLX240419P002650002024-03-04 2:05PM EDT265.000.050.000.110.00-25317.97%
NFLX240419P002700002024-02-27 4:59PM EDT270.000.070.000.130.00-7071315.63%
NFLX240419P002750002024-03-15 12:33PM EDT275.000.020.000.050.00-2077284.38%
NFLX240419P002800002024-02-27 11:20AM EDT280.000.050.000.140.00-313304.69%
NFLX240419P002850002024-03-26 1:10PM EDT285.000.030.000.010.00-2079243.75%
NFLX240419P002900002024-03-04 10:30AM EDT290.000.040.000.120.00-228287.50%
NFLX240419P002950002024-03-04 10:35AM EDT295.000.080.000.120.00-234281.25%
NFLX240419P003000002024-04-09 10:35AM EDT300.000.020.000.010.00-1201225.00%
NFLX240419P003050002024-02-15 4:33PM EDT305.000.150.000.450.00-251308.59%
NFLX240419P003100002024-04-12 1:55PM EDT310.000.010.000.010.00-129218.75%
NFLX240419P003150002024-02-27 4:26PM EDT315.000.100.000.150.00-519263.28%
NFLX240419P003200002024-04-08 10:01AM EDT320.000.010.000.010.00-140206.25%
NFLX240419P003250002024-02-14 2:32PM EDT325.000.210.000.460.00-1238283.40%
NFLX240419P003300002024-04-11 10:10AM EDT330.000.020.000.010.00-438196.88%
NFLX240419P003350002024-04-12 11:38AM EDT335.000.010.000.010.00-3591193.75%
NFLX240419P003400002024-04-10 1:25PM EDT340.000.050.000.010.00-14153187.50%
NFLX240419P003450002024-03-21 11:32AM EDT345.000.070.000.010.00-8189184.38%
NFLX240419P003500002024-04-15 10:51AM EDT350.000.010.000.010.00-3234181.25%
NFLX240419P003550002024-04-15 10:50AM EDT355.000.020.000.010.00-5166175.00%
NFLX240419P003600002024-03-20 3:12PM EDT360.000.120.000.020.00-10566181.25%
NFLX240419P003650002024-04-11 10:45AM EDT365.000.010.000.020.00-1139175.00%
NFLX240419P003700002024-04-16 1:31PM EDT370.000.020.010.020.00-5168178.13%
NFLX240419P003750002024-04-11 10:42AM EDT375.000.050.000.020.00-251168.75%
NFLX240419P003800002024-04-16 10:01AM EDT380.000.010.000.02-0.03-75.00%1318162.50%
NFLX240419P003850002024-04-16 3:44PM EDT385.000.020.000.020.00-11178159.38%
NFLX240419P003900002024-04-16 2:55PM EDT390.000.020.020.03-0.01-33.33%145186167.19%
NFLX240419P003950002024-04-16 10:20AM EDT395.000.030.020.030.00-81329162.50%
NFLX240419P004000002024-04-16 3:38PM EDT400.000.030.020.13-0.01-25.00%134732175.39%
NFLX240419P004050002024-04-15 3:53PM EDT405.000.050.020.050.00-9670158.59%
NFLX240419P004100002024-04-16 11:44AM EDT410.000.040.000.05-0.02-33.33%4336150.00%
NFLX240419P004150002024-04-15 12:53PM EDT415.000.050.020.100.00-6383157.81%
NFLX240419P004200002024-04-16 3:22PM EDT420.000.050.020.08-0.02-28.57%8652150.78%
NFLX240419P004250002024-04-15 11:40AM EDT425.000.070.020.110.00-46276150.39%
NFLX240419P004300002024-04-16 3:11PM EDT430.000.060.060.14-0.02-25.00%54183152.73%
NFLX240419P004350002024-04-16 1:40PM EDT435.000.090.030.16-0.01-10.00%2216147.66%
NFLX240419P004400002024-04-16 10:22AM EDT440.000.140.030.14+0.05+55.56%42316141.41%
NFLX240419P004450002024-04-16 1:40PM EDT445.000.110.050.11-0.01-8.33%16168136.33%
NFLX240419P004500002024-04-16 3:29PM EDT450.000.110.050.14-0.01-8.33%811,133134.38%
NFLX240419P004550002024-04-16 1:14PM EDT455.000.150.110.21+0.02+15.38%35287138.09%
NFLX240419P004600002024-04-16 12:23PM EDT460.000.200.100.24-0.03-13.04%50586134.57%
NFLX240419P004650002024-04-16 12:17PM EDT465.000.230.080.26-0.02-8.00%3343130.27%
NFLX240419P004700002024-04-16 3:22PM EDT470.000.220.120.27-0.08-26.67%891,189127.93%
NFLX240419P004750002024-04-16 3:42PM EDT475.000.280.220.41-0.12-30.00%112519131.54%
NFLX240419P004800002024-04-16 3:46PM EDT480.000.310.200.46-0.12-27.91%144411127.73%
NFLX240419P004850002024-04-16 3:38PM EDT485.000.380.270.40-0.20-34.48%76560123.34%
NFLX240419P004900002024-04-16 3:56PM EDT490.000.450.400.48-0.25-35.71%552,546123.63%
NFLX240419P004950002024-04-16 3:58PM EDT495.000.550.510.64-0.25-31.25%2161,232124.02%
NFLX240419P005000002024-04-16 3:59PM EDT500.000.640.640.72-0.28-30.43%1,5613,677122.51%
NFLX240419P005050002024-04-16 3:46PM EDT505.000.840.710.89-0.31-26.96%144635120.95%
NFLX240419P005100002024-04-16 3:59PM EDT510.000.970.901.00-0.53-35.33%1642,128119.63%
NFLX240419P005150002024-04-16 3:48PM EDT515.001.151.061.20-0.55-32.35%1502,435118.41%
NFLX240419P005200002024-04-16 3:56PM EDT520.001.371.281.61-0.65-32.18%3142,795119.04%
NFLX240419P005250002024-04-16 3:59PM EDT525.001.711.551.89-0.70-29.05%408923118.09%
NFLX240419P005300002024-04-16 3:56PM EDT530.002.001.972.28-0.98-32.89%3692,542118.29%
NFLX240419P005350002024-04-16 3:59PM EDT535.002.442.352.53-1.11-31.27%488972116.53%
NFLX240419P005400002024-04-16 3:59PM EDT540.002.982.873.25-1.27-29.88%4271,487117.62%
NFLX240419P005450002024-04-16 3:51PM EDT545.003.363.453.85-1.64-32.80%1471,382117.38%
NFLX240419P005500002024-04-16 3:59PM EDT550.004.194.054.40-1.66-28.38%1,4723,812116.28%
NFLX240419P005550002024-04-16 3:59PM EDT555.005.104.905.20-1.80-26.09%2201,057116.55%
NFLX240419P005600002024-04-16 3:59PM EDT560.005.855.706.20-2.15-26.88%2291,380116.54%
NFLX240419P005650002024-04-16 3:59PM EDT565.006.906.757.30-2.35-25.41%316969116.94%
NFLX240419P005700002024-04-16 3:59PM EDT570.008.278.058.50-2.83-25.50%9091,400117.60%
NFLX240419P005750002024-04-16 3:50PM EDT575.009.369.159.70-3.50-27.22%1741,961116.86%
NFLX240419P005800002024-04-16 3:58PM EDT580.0010.8010.5011.20-3.19-22.80%4581,490116.96%
NFLX240419P005850002024-04-16 3:59PM EDT585.0012.5012.1512.80-3.19-20.33%207900117.37%
NFLX240419P005900002024-04-16 3:58PM EDT590.0014.0713.9514.65-3.96-21.96%2641,772118.02%
NFLX240419P005925002024-04-16 3:42PM EDT592.5014.9614.9015.60-4.09-21.47%65604118.24%
NFLX240419P005950002024-04-16 3:56PM EDT595.0016.0115.8016.55-3.91-19.63%3201,018118.15%
NFLX240419P005975002024-04-16 3:59PM EDT597.5017.0916.8017.60-4.04-19.12%73407118.36%
NFLX240419P006000002024-04-16 3:59PM EDT600.0018.1517.8518.55-3.95-17.87%1,0862,956118.27%
NFLX240419P006025002024-04-16 3:59PM EDT602.5019.1418.8519.65-4.41-18.73%124327118.25%
NFLX240419P006050002024-04-16 3:59PM EDT605.0020.1919.9520.80-4.36-17.76%2631,047118.38%
NFLX240419P006075002024-04-16 3:58PM EDT607.5021.3621.3021.80-5.13-19.37%186434118.58%
NFLX240419P006100002024-04-16 3:59PM EDT610.0022.5022.4023.05-4.68-17.22%4091,539118.60%
NFLX240419P006125002024-04-16 3:34PM EDT612.5023.0523.6524.20-5.50-19.26%131605118.56%
NFLX240419P006150002024-04-16 3:59PM EDT615.0025.1524.8025.55-5.45-17.81%5971,123118.57%
NFLX240419P006200002024-04-16 3:59PM EDT620.0027.7227.2528.20-5.99-17.77%910961118.32%
NFLX240419P006250002024-04-16 3:59PM EDT625.0030.2630.2031.10-6.24-17.10%196832119.08%
NFLX240419P006300002024-04-16 3:52PM EDT630.0033.1332.8533.95-6.37-16.13%97847118.40%
NFLX240419P006350002024-04-16 3:47PM EDT635.0036.1335.7536.75-6.64-15.52%103597117.51%
NFLX240419P006400002024-04-16 3:24PM EDT640.0037.6037.8041.05-9.22-19.69%59425117.44%
NFLX240419P006450002024-04-16 11:26AM EDT645.0040.8541.8544.40-5.57-12.00%19163119.24%
NFLX240419P006500002024-04-16 10:07AM EDT650.0045.5044.0047.90-8.72-16.08%16140116.20%
NFLX240419P006550002024-04-15 3:53PM EDT655.0052.6348.6051.10-4.64-8.10%569117.79%
NFLX240419P006600002024-04-16 1:55PM EDT660.0052.1352.2554.80-9.01-14.74%7957117.68%
NFLX240419P006650002024-04-15 12:27PM EDT665.0056.6755.1058.50-0.66-1.15%139114.72%
NFLX240419P006700002024-04-09 10:05AM EDT670.0059.8858.8562.15+1.88+3.24%276113.31%
NFLX240419P006750002024-04-12 12:19PM EDT675.0061.8262.8565.950.00-556112.34%
NFLX240419P006800002024-04-15 9:36AM EDT680.0062.2666.6070.400.00-1228111.95%
NFLX240419P006850002024-04-15 12:10PM EDT685.0072.5470.7574.70+2.73+3.91%126111.77%
NFLX240419P006900002024-04-05 3:01PM EDT690.0073.7074.7078.80+7.91+12.02%123109.36%
NFLX240419P006950002024-04-04 2:46PM EDT695.0076.6179.1582.900.00-2420108.02%
NFLX240419P007000002024-04-15 12:10PM EDT700.0082.3483.4087.550.00-138107.45%
NFLX240419P007050002024-03-28 11:21AM EDT705.0099.1588.0092.100.00-18107.45%
NFLX240419P007100002024-04-09 12:52PM EDT710.0092.8591.9096.850.00-1048103.78%
NFLX240419P007150002024-04-09 1:00PM EDT715.0098.6596.45101.350.00-453101.15%
NFLX240419P007200002024-04-15 12:23PM EDT720.00103.75101.25106.000.00-127100.39%
NFLX240419P007250002024-04-16 12:34PM EDT725.00107.55105.85110.70+14.57+15.67%53997.17%
NFLX240419P007300002024-04-08 1:57PM EDT730.00111.23110.65115.45+9.11+8.92%102594.97%
NFLX240419P007350002024-04-16 2:27PM EDT735.00117.00115.45120.45+15.90+15.73%41695.21%
NFLX240419P007400002024-04-16 2:24PM EDT740.00122.53120.30125.30+17.33+16.47%34592.87%
NFLX240419P007450002024-04-04 12:55PM EDT745.00110.05125.20130.050.00-1686.33%
NFLX240419P007500002024-04-15 10:55AM EDT750.00130.38130.10134.95+1.88+1.46%10378.52%
NFLX240419P007550002024-04-04 11:22AM EDT755.00123.50135.25139.900.00-7787.30%
NFLX240419P007600002024-04-02 1:29PM EDT760.00147.95139.95144.200.00-22137.89%
NFLX240419P007650002024-04-04 1:00PM EDT765.00128.15144.90149.750.00-111149.59%
NFLX240419P007700002024-04-10 3:52PM EDT770.00151.83149.95154.750.00-212153.05%
NFLX240419P007750002024-04-10 3:51PM EDT775.00156.72154.75159.750.00--0156.49%
NFLX240419P007800002024-03-28 11:54AM EDT780.00174.79159.75164.750.00-20159.86%
NFLX240419P007850002024-03-18 3:45PM EDT785.00164.73164.90169.750.00--0163.23%
NFLX240419P007900002024-03-18 3:47PM EDT790.00169.89170.30174.100.00--0155.86%
NFLX240419P007950002024-04-12 12:28PM EDT795.00173.40174.75179.750.00-200169.82%
NFLX240419P008000002024-03-18 11:45AM EDT800.00176.85180.10184.100.00-20162.11%
NFLX240419P008600002024-04-02 1:29PM EDT860.00247.90239.85244.800.00--0210.45%
NFLX240419P008650002024-04-15 10:55AM EDT865.00243.15244.85249.850.00-20214.21%
NFLX240419P008750002024-03-28 11:53AM EDT875.00269.75254.85259.850.00-20219.87%
NFLX240419P008800002024-04-10 3:52PM EDT880.00261.86259.90264.850.00-40222.68%
NFLX240419P008850002024-04-08 1:29PM EDT885.00254.63264.90269.750.00--0223.66%
NFLX240419P008900002024-03-18 3:59PM EDT890.00271.69269.90274.750.00--0226.42%
NFLX240419P010500002024-03-14 3:01PM EDT1,050.00439.85425.70428.900.00-3000.00%
NFLX240419P010800002024-03-21 10:12AM EDT1,080.00452.05459.85464.700.00--0315.48%
NFLX240419P011400002024-04-05 1:52PM EDT1,140.00504.90521.60523.700.00-10246.48%