Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
683,33+4,30 (+0,63%)
A partir del 12:52PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240621C000050002024-06-04 9:44AM EDT5.00626.00675.90680.750.00-31,1576,479.69%
NFLX240621C000100002023-07-24 2:19PM EDT10.00416.33414.00423.500.00-1670.00%
NFLX240621C000150002024-02-23 2:43PM EDT15.00570.70609.25615.800.00-250.00%
NFLX240621C000200002024-01-24 10:51AM EDT20.00540.00561.85566.000.00-1130.00%
NFLX240621C000250002024-06-03 2:40PM EDT25.00605.17656.20661.050.00-122,534.38%
NFLX240621C000300002024-05-17 11:19AM EDT30.00589.85637.90640.550.00-1100.00%
NFLX240621C000350002024-06-03 2:40PM EDT35.00595.31646.00650.450.00-162,989.84%
NFLX240621C000400002024-05-17 10:46AM EDT40.00581.00627.90630.550.00-450.00%
NFLX240621C000450002023-01-23 12:18PM EDT45.00317.40289.00297.900.00-140.00%
NFLX240621C000500002024-06-20 1:46PM EDT50.00625.59630.85635.000.00-432,482.03%
NFLX240621C000550002022-12-13 12:29PM EDT55.00278.91275.00284.000.00-10120.00%
NFLX240621C000600002024-06-21 9:58AM EDT60.00625.00621.05624.95+249.00+66.22%162,282.81%
NFLX240621C000650002022-08-31 12:17PM EDT65.00171.03178.35185.650.00--10.00%
NFLX240621C000700002022-08-31 12:20PM EDT70.00166.51174.00182.000.00-440.00%
NFLX240621C000750002024-05-06 1:18PM EDT75.00517.84574.20576.750.00-430.00%
NFLX240621C000800002022-08-31 12:22PM EDT80.00159.77166.30174.300.00-2120.00%
NFLX240621C000850002024-04-23 1:15PM EDT85.00490.940.000.000.00-470.00%
NFLX240621C000900002023-09-15 10:12AM EDT90.00317.00267.30271.150.00-590.00%
NFLX240621C000950002022-09-09 9:59AM EDT95.00151.89143.75147.500.00-130.00%
NFLX240621C001000002024-01-24 2:12PM EDT100.00456.28483.30487.450.00-1470.00%
NFLX240621C001050002023-03-24 3:50PM EDT105.00231.80226.30234.100.00-250.00%
NFLX240621C001100002022-10-19 3:27PM EDT110.00178.58189.60196.450.00-150.00%
NFLX240621C001150002024-02-09 12:11PM EDT115.00448.90489.55493.800.00-150.00%
NFLX240621C001200002023-01-17 11:29AM EDT120.00220.00245.10253.900.00-140.00%
NFLX240621C001250002023-12-07 3:53PM EDT125.00330.00350.65353.450.00-170.00%
NFLX240621C001300002023-07-21 10:14AM EDT130.00309.07277.00285.400.00-650.00%
NFLX240621C001350002023-10-20 9:35AM EDT135.00278.60333.55338.000.00-1120.00%
NFLX240621C001400002023-10-03 9:51AM EDT140.00248.00288.45291.050.00-1220.00%
NFLX240621C001450002023-03-07 2:28PM EDT145.00180.75203.10210.450.00-1490.00%
NFLX240621C001500002024-06-20 1:55PM EDT150.00525.20531.70535.050.00-20108943.75%
NFLX240621C001550002024-04-29 2:00PM EDT155.00403.35499.15501.650.00-344090.00%
NFLX240621C001600002024-01-24 12:02PM EDT160.00396.00424.40428.700.00-1280.00%
NFLX240621C001650002023-06-13 1:42PM EDT165.00279.17290.65299.450.00-2300.00%
NFLX240621C001700002024-06-21 10:10AM EDT170.00509.55511.65514.75+104.16+25.69%11411,268.55%
NFLX240621C001750002024-04-18 9:32AM EDT175.00437.35444.95448.400.00-1690.00%
NFLX240621C001800002024-01-04 4:15PM EDT180.00300.51383.00390.850.00-1340.00%
NFLX240621C001850002024-06-07 1:21PM EDT185.00495.91496.65499.75+33.03+7.14%1311,194.14%
NFLX240621C001900002024-06-13 3:45PM EDT190.00464.99491.50494.950.00-3831,194.53%
NFLX240621C001950002024-06-18 12:24PM EDT195.00488.60486.35491.350.00-8661,001.95%
NFLX240621C002000002024-06-20 12:39PM EDT200.00478.87481.25485.300.00-56471,184.77%
NFLX240621C002050002024-06-03 11:42AM EDT205.00429.93476.90480.000.00-215821.88%
NFLX240621C002100002023-10-19 9:40AM EDT210.00194.86261.60265.550.00-1510.00%
NFLX240621C002150002024-05-03 3:37PM EDT215.00365.50423.80431.300.00-2180.00%
NFLX240621C002200002024-06-03 10:55AM EDT220.00416.10462.15464.550.00-1137662.50%
NFLX240621C002250002024-06-18 11:31AM EDT225.00456.70457.25460.750.00-3111921.48%
NFLX240621C002300002024-06-03 3:26PM EDT230.00398.95451.70456.300.00-1104904.30%
NFLX240621C002350002024-04-16 2:31PM EDT235.00386.04385.25388.700.00-51040.00%
NFLX240621C002400002024-05-23 10:23AM EDT240.00397.37442.05445.050.00-198763.28%
NFLX240621C002450002024-04-22 9:40AM EDT245.00307.15400.90406.900.00-3310.00%
NFLX240621C002500002024-06-20 10:21AM EDT250.00428.56431.90435.500.00-4705779.30%
NFLX240621C002550002024-06-20 9:31AM EDT255.00431.08426.65429.600.00-13900.00%
NFLX240621C002600002024-06-05 2:34PM EDT260.00385.42422.25425.500.00-5407786.72%
NFLX240621C002650002024-06-03 1:23PM EDT265.00364.97417.70421.950.00-32889.06%
NFLX240621C002700002024-06-21 11:06AM EDT270.00409.25412.60414.90+45.60+12.54%4233733.98%
NFLX240621C002750002024-06-06 10:58AM EDT275.00383.16407.25410.650.00-57756.25%
NFLX240621C002800002024-06-20 10:28AM EDT280.00401.78402.85404.900.00-1234730.08%
NFLX240621C002850002023-11-07 3:24PM EDT285.00166.75177.90181.400.00-230.00%
NFLX240621C002900002024-06-20 11:44AM EDT290.00392.84392.85394.750.00-1436690.23%
NFLX240621C002950002024-06-07 3:14PM EDT295.00346.23387.85390.850.00-18751.56%
NFLX240621C003000002024-06-21 10:16AM EDT300.00381.10382.80384.90-1.32-0.35%5495673.44%
NFLX240621C003050002024-06-03 3:14PM EDT305.00326.13377.40379.800.00-419610.94%
NFLX240621C003100002024-06-20 11:44AM EDT310.00370.55370.90375.100.00-1167773.63%
NFLX240621C003150002024-05-31 12:39PM EDT315.00315.18367.65370.250.00-225651.17%
NFLX240621C003200002024-06-21 12:08PM EDT320.00362.14362.75364.95+0.35+0.10%1584624.41%
NFLX240621C003250002024-06-20 10:06AM EDT325.00356.27356.75360.800.00-117600.78%
NFLX240621C003300002024-06-17 1:39PM EDT330.00347.52352.75355.100.00-4201611.72%
NFLX240621C003350002024-06-03 3:31PM EDT335.00295.14347.95350.100.00-122612.70%
NFLX240621C003400002024-06-20 11:54AM EDT340.00344.30342.85345.050.00-1344591.80%
NFLX240621C003450002024-06-13 1:58PM EDT345.00308.42337.55339.950.00-244551.95%
NFLX240621C003500002024-06-20 2:01PM EDT350.00327.47332.80335.050.00-1295566.21%
NFLX240621C003550002024-06-17 10:32AM EDT355.00316.17327.75329.850.00-428538.28%
NFLX240621C003600002024-06-21 11:58AM EDT360.00322.57322.15325.15-2.56-0.79%3384503.52%
NFLX240621C003650002024-05-15 9:37AM EDT365.00251.79291.60298.750.00-1260.00%
NFLX240621C003700002024-06-20 11:21AM EDT370.00313.00312.35315.050.00-10386492.19%
NFLX240621C003750002024-06-21 10:48AM EDT375.00305.15307.25310.30+8.78+2.96%143493.56%
NFLX240621C003800002024-06-20 11:11AM EDT380.00303.50302.55305.300.00-18475502.54%
NFLX240621C003850002024-06-05 2:39PM EDT385.00260.91297.80300.000.00-312489.45%
NFLX240621C003900002024-06-14 2:42PM EDT390.00282.29292.60295.300.00-1234484.96%
NFLX240621C003950002024-06-17 10:34AM EDT395.00276.36287.50290.500.00-227480.27%
NFLX240621C004000002024-06-21 10:11AM EDT400.00280.95282.70286.00+5.95+2.16%6707500.10%
NFLX240621C004050002024-05-31 2:48PM EDT405.00230.60277.85280.900.00-125491.60%
NFLX240621C004100002024-06-21 10:46AM EDT410.00269.69272.80275.05+1.89+0.71%11,587443.36%
NFLX240621C004150002024-06-18 3:25PM EDT415.00270.68267.90270.100.00-151441.21%
NFLX240621C004200002024-06-21 11:27AM EDT420.00259.50262.90264.85+2.04+0.79%1866419.53%
NFLX240621C004250002024-06-20 12:45PM EDT425.00254.10256.20259.700.00-197471.39%
NFLX240621C004300002024-06-21 12:07PM EDT430.00252.22252.75255.55+3.60+1.45%8501425.39%
NFLX240621C004350002024-06-21 9:31AM EDT435.00246.20247.40250.15+0.60+0.24%2103381.64%
NFLX240621C004400002024-06-20 1:44PM EDT440.00236.05242.15245.750.00-2483390.33%
NFLX240621C004450002024-06-20 10:36AM EDT445.00237.07237.75239.850.00-2107366.99%
NFLX240621C004500002024-06-21 11:19AM EDT450.00231.20232.30235.65+2.50+1.09%4734374.61%
NFLX240621C004550002024-06-21 12:20PM EDT455.00228.65227.30229.45+5.15+2.30%771269.53%
NFLX240621C004600002024-06-21 12:20PM EDT460.00223.20222.80224.95+15.69+7.56%6730348.63%
NFLX240621C004650002024-06-21 10:43AM EDT465.00215.07216.65220.20+0.59+0.28%267275.39%
NFLX240621C004700002024-06-20 3:29PM EDT470.00208.70211.20216.850.00-15533343.75%
NFLX240621C004750002024-06-21 9:30AM EDT475.00207.10207.90210.00+2.85+1.40%199329.59%
NFLX240621C004800002024-06-21 12:29PM EDT480.00201.99202.60206.40+2.62+1.31%231,256354.98%
NFLX240621C004850002024-06-20 1:54PM EDT485.00191.69197.90199.800.00-1421305.08%
NFLX240621C004900002024-06-21 12:05PM EDT490.00192.20192.70194.75+4.01+2.13%2668285.74%
NFLX240621C004950002024-06-17 10:27AM EDT495.00176.03187.50190.450.00-1251298.24%
NFLX240621C005000002024-06-21 11:53AM EDT500.00181.90182.25184.25+3.40+1.90%341,920306.84%
NFLX240621C005050002024-06-20 1:28PM EDT505.00171.00177.70180.300.00-1139283.69%
NFLX240621C005100002024-06-20 3:56PM EDT510.00171.25172.70174.75+1.57+0.93%1688255.08%
NFLX240621C005150002024-06-21 10:23AM EDT515.00165.80167.80170.00-2.53-1.50%3127261.13%
NFLX240621C005200002024-06-21 10:42AM EDT520.00159.80162.30165.55-4.21-2.57%1488254.98%
NFLX240621C005250002024-06-21 9:59AM EDT525.00159.86157.80160.10+9.24+6.13%6348248.83%
NFLX240621C005300002024-06-21 9:30AM EDT530.00153.22152.05155.55-2.66-1.71%1631231.15%
NFLX240621C005350002024-06-18 11:28AM EDT535.00147.51147.30149.950.00-12,268209.38%
NFLX240621C005400002024-06-21 10:41AM EDT540.00139.43142.85144.85-0.03-0.02%61,208219.53%
NFLX240621C005450002024-06-20 1:28PM EDT545.00131.20137.85140.050.00-61310218.07%
NFLX240621C005500002024-06-21 11:47AM EDT550.00131.01132.90134.95-1.64-1.24%141,152209.08%
NFLX240621C005550002024-06-21 10:57AM EDT555.00123.68127.50129.90-1.50-1.20%2185187.50%
NFLX240621C005600002024-06-21 12:25PM EDT560.00122.00122.90124.60+8.10+7.11%22526183.89%
NFLX240621C005650002024-06-21 11:58AM EDT565.00118.00117.40120.75+0.46+0.39%2383193.85%
NFLX240621C005700002024-06-21 10:24AM EDT570.00111.05112.35115.15+2.17+1.99%11,993169.63%
NFLX240621C005725002024-06-14 2:57PM EDT572.50100.68110.25112.750.00--1179.20%
NFLX240621C005750002024-06-21 10:19AM EDT575.00106.27107.70109.90+3.61+3.52%3220165.53%
NFLX240621C005800002024-06-21 10:50AM EDT580.0099.91102.30105.10-0.34-0.34%12663152.54%
NFLX240621C005850002024-06-21 10:52AM EDT585.0095.6297.9099.90+3.29+3.56%32197156.15%
NFLX240621C005875002024-06-21 10:16AM EDT587.5093.2795.0599.05-1.80-1.89%24175.63%
NFLX240621C005900002024-06-21 12:10PM EDT590.0091.3592.6095.25-1.07-1.16%8516150.00%
NFLX240621C005925002024-06-14 3:01PM EDT592.5079.4390.1592.450.00--1140.63%
NFLX240621C005950002024-06-21 12:33PM EDT595.0087.8187.6589.75+4.50+5.40%7233131.93%
NFLX240621C005975002024-06-18 9:45AM EDT597.5082.9085.4587.500.00-15141.11%
NFLX240621C006000002024-06-21 12:34PM EDT600.0084.0082.9084.75+4.00+5.00%111,833131.25%
NFLX240621C006050002024-06-21 12:04PM EDT605.0078.1578.1079.80+2.65+3.51%13910129.20%
NFLX240621C006075002024-06-21 10:31AM EDT607.5071.1075.3077.20+6.14+9.45%279117.29%
NFLX240621C006100002024-06-21 12:08PM EDT610.0071.3073.0074.85+5.13+7.75%191,015121.00%
NFLX240621C006125002024-06-14 2:29PM EDT612.5061.7870.1573.200.00-3021125.54%
NFLX240621C006150002024-06-21 11:39AM EDT615.0064.9067.9069.95+2.10+3.34%771,003113.77%
NFLX240621C006175002024-06-20 11:50AM EDT617.5066.3065.3067.600.00-150182110.99%
NFLX240621C006200002024-06-21 12:26PM EDT620.0061.8562.4564.85+3.36+5.74%2391095.51%
NFLX240621C006225002024-06-21 11:08AM EDT622.5056.6560.1062.45-4.76-7.75%455997.56%
NFLX240621C006250002024-06-21 11:49AM EDT625.0057.1157.4560.45+2.01+3.65%17494100.05%
NFLX240621C006275002024-06-21 9:51AM EDT627.5054.9755.2057.40+3.13+6.04%2791.46%
NFLX240621C006300002024-06-21 12:02PM EDT630.0052.8552.8056.00+4.10+8.41%241,011104.15%
NFLX240621C006325002024-06-14 3:11PM EDT632.5040.2049.5052.100.00-109104.30%
NFLX240621C006350002024-06-21 12:16PM EDT635.0047.8047.3549.30+3.85+8.76%967493.99%
NFLX240621C006375002024-06-18 11:54AM EDT637.5047.1044.8547.650.00-51375.68%
NFLX240621C006400002024-06-21 12:35PM EDT640.0043.3343.3545.50+4.97+12.70%801,14888.62%
NFLX240621C006425002024-06-21 10:09AM EDT642.5039.0140.2542.90+3.18+8.88%114277.30%
NFLX240621C006450002024-06-21 12:35PM EDT645.0038.3137.8539.50+3.94+11.46%3889962.70%
NFLX240621C006475002024-06-20 1:28PM EDT647.5029.4535.2537.700.00-1519467.33%
NFLX240621C006500002024-06-21 12:34PM EDT650.0034.0032.8534.75+3.60+11.84%1541,30259.33%
NFLX240621C006525002024-06-20 12:38PM EDT652.5027.4030.1032.75+1.53+5.91%125358.64%
NFLX240621C006550002024-06-21 12:36PM EDT655.0028.8028.2029.35+3.82+15.22%7180951.42%
NFLX240621C006575002024-06-21 10:28AM EDT657.5022.3524.9027.30+1.30+6.18%214165.04%
NFLX240621C006600002024-06-21 12:35PM EDT660.0024.1523.3024.70+4.17+20.87%15877559.20%
NFLX240621C006625002024-06-21 12:00PM EDT662.5021.1520.8022.00+5.55+35.58%612152.05%
NFLX240621C006650002024-06-21 12:35PM EDT665.0019.3018.1520.20+3.12+19.28%6951,65155.84%
NFLX240621C006675002024-06-21 12:32PM EDT667.5015.5515.5016.75+1.81+13.17%20161039.82%
NFLX240621C006700002024-06-21 12:35PM EDT670.0014.2813.3514.45+2.78+24.17%1,0152,07337.74%
NFLX240621C006725002024-06-21 12:17PM EDT672.5010.2010.6012.30+1.00+10.87%10152236.60%
NFLX240621C006750002024-06-21 12:34PM EDT675.009.228.659.50+2.42+35.59%2691,06428.49%
NFLX240621C006775002024-06-21 12:35PM EDT677.506.756.707.55+1.15+20.54%25544727.95%
NFLX240621C006800002024-06-21 12:35PM EDT680.005.164.705.40+1.16+29.00%1,3621,46024.49%
NFLX240621C006825002024-06-21 12:34PM EDT682.503.343.153.50+0.58+21.01%1,72167221.51%
NFLX240621C006850002024-06-21 12:35PM EDT685.001.771.852.16-0.24-11.94%1,8132,07720.44%
NFLX240621C006875002024-06-21 12:36PM EDT687.501.040.841.20-0.39-29.10%1,6431,43219.61%
NFLX240621C006900002024-06-21 12:36PM EDT690.000.500.500.55-0.52-50.98%2,7172,78318.48%
NFLX240621C006925002024-06-21 12:35PM EDT692.500.280.220.33-0.32-53.33%99362819.73%
NFLX240621C006950002024-06-21 12:36PM EDT695.000.160.130.20-0.30-68.18%81792720.95%
NFLX240621C006975002024-06-21 12:26PM EDT697.500.110.070.15-0.24-68.57%48797623.00%
NFLX240621C007000002024-06-21 12:34PM EDT700.000.050.040.07-0.21-80.77%1,3603,91722.95%
NFLX240621C007025002024-06-21 12:34PM EDT702.500.040.030.08-0.27-51.92%13234226.37%
NFLX240621C007050002024-06-21 12:11PM EDT705.000.050.010.05-0.35-87.50%1001,02227.25%
NFLX240621C007075002024-06-21 11:49AM EDT707.500.020.010.19-0.12-85.71%3571536.82%
NFLX240621C007100002024-06-21 12:31PM EDT710.000.010.010.07-0.07-87.50%481,89533.99%
NFLX240621C007125002024-06-21 12:26PM EDT712.500.030.010.24-0.02-40.00%532444.68%
NFLX240621C007150002024-06-21 12:18PM EDT715.000.020.010.03-0.05-71.43%481,32935.35%
NFLX240621C007175002024-06-21 9:53AM EDT717.500.030.010.05+0.01+50.00%311340.04%
NFLX240621C007200002024-06-21 12:10PM EDT720.000.010.010.04-0.04-80.00%381,40441.41%
NFLX240621C007225002024-06-21 10:30AM EDT722.500.010.010.09-0.04-80.00%111648.63%
NFLX240621C007250002024-06-21 11:54AM EDT725.000.020.010.03-0.01-33.33%81,15844.53%
NFLX240621C007275002024-06-20 1:43PM EDT727.500.030.010.110.00-13450.98%
NFLX240621C007300002024-06-21 12:24PM EDT730.000.020.010.03-0.03-60.00%12359349.22%
NFLX240621C007325002024-06-20 3:45PM EDT732.500.060.000.150.00-64657.42%
NFLX240621C007350002024-06-21 12:10PM EDT735.000.010.010.02-0.02-66.67%132,31150.00%
NFLX240621C007375002024-06-21 11:00AM EDT737.500.010.000.02-0.01-50.00%63050.00%
NFLX240621C007400002024-06-21 11:57AM EDT740.000.010.000.02-0.02-66.67%3448652.34%
NFLX240621C007425002024-06-20 11:11AM EDT742.500.030.000.250.00-87471.68%
NFLX240621C007450002024-06-21 11:04AM EDT745.000.010.000.150.00-923769.34%
NFLX240621C007500002024-06-21 12:01PM EDT750.000.010.000.010.00-491,09456.25%
NFLX240621C007550002024-06-20 11:21AM EDT755.000.010.000.020.00-313764.06%
NFLX240621C007600002024-06-18 2:30PM EDT760.000.020.000.010.00-112164.06%
NFLX240621C007650002024-06-14 3:56PM EDT765.000.100.000.470.00-196101.76%
NFLX240621C007700002024-06-21 9:42AM EDT770.000.010.000.010.00-152,62071.88%
NFLX240621C007750002024-06-21 9:30AM EDT775.000.090.000.07+0.08+800.00%318189.06%
NFLX240621C007800002024-06-20 11:47AM EDT780.000.020.000.010.00-512378.13%
NFLX240621C007850002024-06-14 10:23AM EDT785.000.060.000.470.00-100153121.09%
NFLX240621C007900002024-06-20 10:18AM EDT790.000.020.000.010.00-121284.38%
NFLX240621C007950002024-06-20 1:21PM EDT795.000.010.000.010.00-10018487.50%
NFLX240621C008000002024-06-20 11:03AM EDT800.000.020.000.010.00-155190.63%
NFLX240621C008050002024-06-18 9:30AM EDT805.000.010.000.010.00-23795.31%
NFLX240621C008100002024-06-20 9:57AM EDT810.000.010.000.010.00-17698.44%
NFLX240621C008150002024-06-20 12:15PM EDT815.000.010.000.010.00-5163103.13%
NFLX240621C008200002024-06-20 11:59AM EDT820.000.010.000.010.00-580106.25%
NFLX240621C008250002024-05-06 10:11AM EDT825.000.180.000.360.00-1453152.15%
NFLX240621C008300002024-06-17 2:16PM EDT830.000.010.000.010.00-1282112.50%
NFLX240621C008350002024-06-10 1:05PM EDT835.000.020.000.010.00-94119115.63%
NFLX240621C008400002024-06-20 10:17AM EDT840.000.010.000.010.00-20232118.75%
NFLX240621C008450002024-05-01 2:52PM EDT845.000.030.000.400.00-120170.90%
NFLX240621C008500002024-06-17 9:48AM EDT850.000.050.000.010.00-11,131125.00%
NFLX240621C008550002024-06-07 9:30AM EDT855.000.020.000.010.00-16128.13%
NFLX240621C008600002024-06-12 10:05AM EDT860.000.050.000.010.00-5132131.25%
NFLX240621C008650002024-04-19 9:54AM EDT865.000.150.010.540.00-27194.73%
NFLX240621C008700002024-06-14 1:04PM EDT870.000.020.000.010.00-10167137.50%
NFLX240621C008750002024-06-20 9:38AM EDT875.000.010.000.010.00-4780137.50%
NFLX240621C008800002024-06-20 9:37AM EDT880.000.010.000.010.00-5197143.75%
NFLX240621C008900002024-06-18 12:33PM EDT890.000.010.000.010.00-41211146.88%
NFLX240621C008950002024-06-11 12:53PM EDT895.000.010.000.010.00-18150.00%
NFLX240621C009000002024-06-14 9:36AM EDT900.000.150.000.010.00-1565153.13%
NFLX240621C009050002024-06-18 1:32PM EDT905.000.010.000.010.00-111156.25%
NFLX240621C009100002024-06-18 2:14PM EDT910.000.010.000.010.00-80249159.38%
NFLX240621C009150002024-06-14 3:20PM EDT915.000.060.000.010.00-3109162.50%
NFLX240621C009200002024-06-18 2:19PM EDT920.000.010.000.010.00-3511,049165.63%
NFLX240621C009250002024-06-18 1:00PM EDT925.000.010.010.010.00-24124175.00%
NFLX240621C009300002024-05-29 11:17AM EDT930.000.080.000.010.00-189168.75%
NFLX240621C009350002024-06-17 3:27PM EDT935.000.010.000.010.00-90110175.00%
NFLX240621C009400002024-06-17 10:32AM EDT940.000.010.000.240.00-1029230.08%
NFLX240621C009450002024-06-17 11:43AM EDT945.000.010.000.040.00-110111198.44%
NFLX240621C009500002024-06-17 10:35AM EDT950.000.010.000.010.00-6319181.25%
NFLX240621C009550002024-06-17 10:14AM EDT955.000.010.000.040.00-319203.13%
NFLX240621C009600002024-06-17 10:17AM EDT960.000.010.000.020.00-6575196.88%
NFLX240621C009700002024-06-17 10:17AM EDT970.000.010.000.040.00-422212.50%
NFLX240621C009800002024-05-10 1:46PM EDT980.000.020.000.300.00-25262.11%
NFLX240621C009900002024-03-04 12:28PM EDT990.000.720.360.600.00-50307.62%
NFLX240621C010000002024-06-20 9:40AM EDT1,000.000.010.000.100.00-1114246.88%
NFLX240621C010100002024-06-11 3:37PM EDT1,010.000.010.000.010.00-129160212.50%
NFLX240621C010200002024-06-14 10:01AM EDT1,020.000.030.000.020.00-1101228.13%
NFLX240621C010300002024-05-31 11:16AM EDT1,030.000.030.000.470.00-1025308.01%
NFLX240621C010400002024-06-20 9:30AM EDT1,040.000.010.000.010.00-144225.00%
NFLX240621C010500002024-06-10 12:52PM EDT1,050.000.010.000.010.00-2534231.25%
NFLX240621C010600002024-06-14 10:56AM EDT1,060.000.010.000.010.00-2526237.50%
NFLX240621C010700002024-06-20 9:40AM EDT1,070.000.010.000.010.00-657237.50%
NFLX240621C010800002024-06-14 10:57AM EDT1,080.000.010.000.010.00-28549243.75%
NFLX240621C010900002024-06-17 12:42PM EDT1,090.000.010.000.010.00-1360250.00%
NFLX240621C011000002024-06-14 9:52AM EDT1,100.000.010.000.010.00-108129256.25%
NFLX240621C011100002024-06-18 9:30AM EDT1,110.000.010.000.010.00-51,232256.25%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX240621P000050002024-01-22 11:18AM EDT5.000.010.000.010.00-36252,700.00%
NFLX240621P000100002023-12-07 4:28PM EDT10.000.010.000.010.00-301202,300.00%
NFLX240621P000150002024-03-27 11:46AM EDT15.000.010.000.010.00-1652,050.00%
NFLX240621P000200002023-12-07 4:28PM EDT20.000.010.000.010.00-31221,900.00%
NFLX240621P000250002024-03-26 1:11PM EDT25.000.020.000.010.00-42741,750.00%
NFLX240621P000300002024-03-26 1:06PM EDT30.000.010.000.010.00-242,4811,650.00%
NFLX240621P000350002024-04-03 9:30AM EDT35.000.020.000.000.00-13,18950.00%
NFLX240621P000400002024-04-09 12:25PM EDT40.000.010.000.010.00-51,0131,500.00%
NFLX240621P000450002023-10-18 9:46AM EDT45.000.050.000.000.00-116950.00%
NFLX240621P000500002024-02-27 2:33PM EDT50.000.010.000.020.00-15381,450.00%
NFLX240621P000550002022-12-15 3:12PM EDT55.001.220.001.400.00-2172,097.66%
NFLX240621P000600002024-02-26 3:54PM EDT60.000.010.000.130.00-2271,562.50%
NFLX240621P000650002024-01-12 2:55PM EDT65.000.020.000.210.00-22401,578.13%
NFLX240621P000700002024-03-18 9:30AM EDT70.000.020.000.000.00-14250.00%
NFLX240621P000750002024-01-12 4:19PM EDT75.000.010.000.270.00-5481,515.63%
NFLX240621P000800002024-02-28 2:13PM EDT80.000.010.000.130.00-102221,375.00%
NFLX240621P000850002024-04-19 2:57PM EDT85.000.010.000.000.00-10228050.00%
NFLX240621P000900002024-04-19 2:50PM EDT90.000.010.000.000.00-10020750.00%
NFLX240621P000950002024-04-19 2:53PM EDT95.000.010.000.000.00-11220750.00%
NFLX240621P001000002024-04-24 3:15PM EDT100.000.010.000.020.00-33,1441,062.50%
NFLX240621P001050002023-10-19 10:16AM EDT105.000.190.000.590.00-1711,391.41%
NFLX240621P001100002023-10-20 1:00PM EDT110.000.250.001.060.00-11611,452.34%
NFLX240621P001150002023-06-20 3:28PM EDT115.000.480.230.630.00-2801,382.03%
NFLX240621P001200002024-01-22 11:02AM EDT120.000.060.000.060.00-1841,043.75%
NFLX240621P001250002024-02-23 2:00PM EDT125.000.010.000.120.00-101251,081.25%
NFLX240621P001300002024-02-13 10:59AM EDT130.000.050.000.130.00-21431,062.50%
NFLX240621P001350002024-01-23 10:30AM EDT135.000.100.000.000.00-510850.00%
NFLX240621P001400002024-05-02 10:36AM EDT140.000.060.000.100.00-2331993.75%
NFLX240621P001450002023-09-28 9:30AM EDT145.000.880.570.700.00-29231,262.11%
NFLX240621P001500002024-04-22 3:56PM EDT150.000.010.000.000.00-5050.00%
NFLX240621P001550002024-05-23 12:42PM EDT155.000.010.000.010.00-53,887775.00%
NFLX240621P001600002024-04-15 11:14AM EDT160.000.020.000.480.00-23291,057.03%
NFLX240621P001650002024-03-14 9:30AM EDT165.000.040.000.110.00-1311900.00%
NFLX240621P001700002024-05-14 9:30AM EDT170.000.010.000.000.00-119350.00%
NFLX240621P001750002024-02-09 1:33PM EDT175.000.050.000.140.00-11,804881.25%
NFLX240621P001800002024-03-05 12:43PM EDT180.000.050.000.140.00-1112862.50%
NFLX240621P001850002024-03-28 9:30AM EDT185.000.030.000.410.00-1126938.28%
NFLX240621P001900002024-04-22 11:07AM EDT190.000.010.000.000.00-9050.00%
NFLX240621P001950002024-06-20 1:47PM EDT195.000.020.000.470.00-3384914.84%
NFLX240621P002000002024-04-26 1:46PM EDT200.000.020.000.100.00-3947775.00%
NFLX240621P002050002024-02-09 11:02AM EDT205.000.100.000.180.00-1356799.22%
NFLX240621P002100002024-03-19 10:58AM EDT210.000.090.000.210.00-1991795.31%
NFLX240621P002150002024-03-18 9:30AM EDT215.000.200.000.000.00-110650.00%
NFLX240621P002200002024-05-24 11:08AM EDT220.000.010.000.050.00-30215675.00%
NFLX240621P002250002024-04-17 3:17PM EDT225.000.090.000.510.00-1357821.48%
NFLX240621P002300002024-03-19 10:58AM EDT230.000.150.000.230.00-1580742.19%
NFLX240621P002350002024-05-14 9:30AM EDT235.000.010.000.000.00-128650.00%
NFLX240621P002400002024-05-08 11:51AM EDT240.000.010.000.060.00-19713634.38%
NFLX240621P002450002024-05-14 9:30AM EDT245.000.040.000.000.00-376650.00%
NFLX240621P002500002024-06-20 3:18PM EDT250.000.010.000.010.00-5819537.50%
NFLX240621P002550002024-04-29 12:39PM EDT255.000.030.000.070.00-3127606.25%
NFLX240621P002600002024-05-14 11:50AM EDT260.000.010.000.000.00-241,33450.00%
NFLX240621P002650002024-05-09 11:14AM EDT265.000.030.000.270.00-298660.94%
NFLX240621P002700002024-05-24 1:39PM EDT270.000.030.000.010.00-22,235500.00%
NFLX240621P002750002024-04-03 12:03PM EDT275.000.110.000.040.00-1106537.50%
NFLX240621P002800002024-05-23 12:43PM EDT280.000.020.000.320.00-2475635.16%
NFLX240621P002850002024-05-09 10:36AM EDT285.000.020.000.280.00-1203614.84%
NFLX240621P002900002024-06-17 9:30AM EDT290.000.030.000.010.00-1621462.50%
NFLX240621P002950002024-04-26 2:38PM EDT295.000.100.000.340.00-230603.91%
NFLX240621P003000002024-06-17 10:34AM EDT300.000.010.000.010.00-11,805437.50%
NFLX240621P003050002024-06-10 10:06AM EDT305.000.010.000.010.00-274437.50%
NFLX240621P003100002024-06-17 9:30AM EDT310.000.520.000.020.00-1588443.75%
NFLX240621P003150002024-06-07 9:38AM EDT315.000.010.000.470.00-441578.91%
NFLX240621P003200002024-06-10 1:01PM EDT320.000.010.000.050.00-112,145459.38%
NFLX240621P003250002024-05-07 1:44PM EDT325.000.040.000.200.00-86477510.16%
NFLX240621P003300002024-06-06 2:58PM EDT330.000.040.000.010.00-1611,071393.75%
NFLX240621P003350002024-05-20 1:40PM EDT335.000.050.000.080.00-144451.56%
NFLX240621P003400002024-05-29 2:53PM EDT340.000.040.000.470.00-20618525.78%
NFLX240621P003450002024-06-18 2:50PM EDT345.000.010.000.240.00-291479.69%
NFLX240621P003500002024-06-18 10:04AM EDT350.000.010.000.010.00-51,737362.50%
NFLX240621P003550002024-06-06 12:18PM EDT355.000.010.000.240.00-1133460.94%
NFLX240621P003600002024-06-18 9:30AM EDT360.000.020.000.010.00-21,126350.00%
NFLX240621P003650002024-05-15 2:40PM EDT365.000.060.000.340.00-279459.38%
NFLX240621P003700002024-04-29 10:49AM EDT370.000.260.010.350.00-1881452.73%
NFLX240621P003750002024-06-11 1:42PM EDT375.000.060.000.040.00-1451362.50%
NFLX240621P003800002024-06-17 1:22PM EDT380.000.020.000.010.00-21,638318.75%
NFLX240621P003850002024-05-28 2:38PM EDT385.000.040.000.030.00-46163340.63%
NFLX240621P003900002024-05-24 10:54AM EDT390.000.040.000.010.00-5649306.25%
NFLX240621P003950002024-06-20 9:32AM EDT395.000.010.000.010.00-10404300.00%
NFLX240621P004000002024-06-14 11:49AM EDT400.000.010.000.010.00-352,144293.75%
NFLX240621P004050002024-05-14 9:32AM EDT405.000.290.001.050.00-5155445.31%
NFLX240621P004100002024-06-13 12:40PM EDT410.000.010.000.010.00-268955281.25%
NFLX240621P004150002024-06-12 2:15PM EDT415.000.010.000.010.00-1179275.00%
NFLX240621P004200002024-06-17 10:27AM EDT420.000.020.000.010.00-2694268.75%
NFLX240621P004250002024-06-18 2:49PM EDT425.000.010.000.010.00-2679262.50%
NFLX240621P004300002024-06-14 11:53AM EDT430.000.010.000.010.00-1739256.25%
NFLX240621P004350002024-06-14 9:59AM EDT435.000.010.000.010.00-21332250.00%
NFLX240621P004400002024-06-14 12:36PM EDT440.000.020.000.010.00-171,286243.75%
NFLX240621P004450002024-06-12 11:31AM EDT445.000.030.000.010.00-2313237.50%
NFLX240621P004500002024-06-21 9:30AM EDT450.000.010.000.010.00-11,406231.25%
NFLX240621P004550002024-06-17 9:57AM EDT455.000.010.000.010.00-2210225.00%
NFLX240621P004600002024-06-18 11:59AM EDT460.000.010.000.010.00-1601218.75%
NFLX240621P004650002024-06-18 11:59AM EDT465.000.010.000.010.00-1353212.50%
NFLX240621P004700002024-06-20 11:26AM EDT470.000.010.000.010.00-11,061206.25%
NFLX240621P004750002024-06-18 1:09PM EDT475.000.010.000.010.00-1806203.13%
NFLX240621P004800002024-06-21 9:34AM EDT480.000.010.000.010.00-1945196.88%
NFLX240621P004850002024-06-14 12:15PM EDT485.000.020.000.010.00-2400193.75%
NFLX240621P004900002024-06-18 3:11PM EDT490.000.010.000.010.00-2758187.50%
NFLX240621P004950002024-06-20 3:40PM EDT495.000.010.000.010.00-21,139181.25%
NFLX240621P005000002024-06-21 10:11AM EDT500.000.010.000.010.00-22,358175.00%
NFLX240621P005050002024-06-20 10:38AM EDT505.000.010.000.010.00-1404168.75%
NFLX240621P005100002024-06-21 10:11AM EDT510.000.010.000.010.00-22,758165.63%
NFLX240621P005150002024-06-20 9:52AM EDT515.000.010.000.010.00-1276162.50%
NFLX240621P005200002024-06-20 9:31AM EDT520.000.200.000.010.00-31,244156.25%
NFLX240621P005250002024-06-20 12:50PM EDT525.000.060.000.010.00-1840150.00%
NFLX240621P005300002024-06-21 11:48AM EDT530.000.010.000.01-0.04-80.00%3735143.75%
NFLX240621P005350002024-06-20 9:36AM EDT535.000.020.000.010.00-362,595140.63%
NFLX240621P005400002024-06-20 12:36PM EDT540.000.030.000.010.00-261,461134.38%
NFLX240621P005450002024-06-20 12:36PM EDT545.000.010.000.010.00-1433131.25%
NFLX240621P005500002024-06-20 12:14PM EDT550.000.010.000.010.00-501,270125.00%
NFLX240621P005550002024-06-21 9:30AM EDT555.000.010.000.010.00-5827118.75%
NFLX240621P005600002024-06-20 11:17AM EDT560.000.020.000.010.00-55932115.63%
NFLX240621P005625002024-06-12 2:53PM EDT562.500.170.000.010.00--1112.50%
NFLX240621P005650002024-06-21 9:42AM EDT565.000.010.000.010.00-1776109.38%
NFLX240621P005700002024-06-20 1:01PM EDT570.000.280.000.01+0.25+833.33%11,745106.25%
NFLX240621P005750002024-06-20 12:40PM EDT575.000.020.000.010.00-45793100.00%
NFLX240621P005800002024-06-21 12:18PM EDT580.000.010.000.02-0.03-75.00%21,050101.56%
NFLX240621P005850002024-06-21 12:25PM EDT585.000.010.000.020.00-5172496.88%
NFLX240621P005875002024-06-12 3:36PM EDT587.500.270.000.470.00--1133.01%
NFLX240621P005900002024-06-21 9:30AM EDT590.000.020.000.02-0.01-33.33%279792.19%
NFLX240621P005925002024-06-21 9:38AM EDT592.500.010.000.47-0.08-88.89%31126.56%
NFLX240621P005950002024-06-21 10:25AM EDT595.000.010.000.030.00-242290.63%
NFLX240621P005975002024-06-21 12:03PM EDT597.500.100.000.10+0.08+400.00%1417798.83%
NFLX240621P006000002024-06-21 11:58AM EDT600.000.010.000.05-0.02-66.67%121,90289.84%
NFLX240621P006025002024-06-21 12:03PM EDT602.500.120.000.12+0.02+20.00%1917395.31%
NFLX240621P006050002024-06-21 11:59AM EDT605.000.010.000.03-0.01-50.00%2168980.47%
NFLX240621P006075002024-06-21 12:30PM EDT607.500.010.010.03-0.01-50.00%2115779.69%
NFLX240621P006100002024-06-21 10:42AM EDT610.000.020.000.04-0.01-33.33%221,06177.34%
NFLX240621P006125002024-06-21 10:12AM EDT612.500.010.010.33-0.02-66.67%237396.09%
NFLX240621P006150002024-06-20 2:47PM EDT615.000.040.010.030.00-3198372.66%
NFLX240621P006175002024-06-20 12:19PM EDT617.500.030.010.030.00-1223569.53%
NFLX240621P006200002024-06-21 12:34PM EDT620.000.020.010.03-0.01-25.00%778567.19%
NFLX240621P006225002024-06-21 9:54AM EDT622.500.040.010.040.00-874066.41%
NFLX240621P006250002024-06-21 12:15PM EDT625.000.010.010.03-0.03-75.00%1956262.50%
NFLX240621P006275002024-06-21 9:38AM EDT627.500.040.020.08+0.01+33.33%1011966.02%
NFLX240621P006300002024-06-21 12:16PM EDT630.000.020.010.03-0.03-60.00%541,58257.03%
NFLX240621P006325002024-06-21 12:33PM EDT632.500.010.010.05-0.05-83.33%318957.03%
NFLX240621P006350002024-06-21 11:15AM EDT635.000.030.010.03-0.02-40.00%71,18052.34%
NFLX240621P006375002024-06-21 12:31PM EDT637.500.010.010.06-0.04-80.00%2242852.73%
NFLX240621P006400002024-06-21 12:19PM EDT640.000.020.020.03-0.05-71.43%4051,36949.22%
NFLX240621P006425002024-06-21 12:15PM EDT642.500.030.010.04-0.26-89.66%3725148.24%
NFLX240621P006450002024-06-21 12:35PM EDT645.000.010.010.03-0.08-80.00%521,66944.14%
NFLX240621P006475002024-06-21 12:00PM EDT647.500.030.010.03-0.03-50.00%551,14041.41%
NFLX240621P006500002024-06-21 12:28PM EDT650.000.020.020.03-0.08-80.00%4221,45538.67%
NFLX240621P006525002024-06-21 12:12PM EDT652.500.040.030.04-0.03-42.86%141,04237.31%
NFLX240621P006550002024-06-21 11:53AM EDT655.000.040.020.07-0.14-77.78%8086037.31%
NFLX240621P006575002024-06-21 12:28PM EDT657.500.040.020.06-0.17-80.95%20744933.59%
NFLX240621P006600002024-06-21 12:33PM EDT660.000.040.020.05-0.32-88.89%2901,37830.08%
NFLX240621P006625002024-06-21 12:26PM EDT662.500.040.030.04-0.43-91.49%39258826.37%
NFLX240621P006650002024-06-21 12:32PM EDT665.000.080.050.07-0.56-87.50%7321,14125.59%
NFLX240621P006675002024-06-21 12:33PM EDT667.500.060.050.13-0.84-93.33%61162625.00%
NFLX240621P006700002024-06-21 12:34PM EDT670.000.130.100.18-1.15-89.84%9801,98923.15%
NFLX240621P006725002024-06-21 12:36PM EDT672.500.270.170.26-1.48-84.57%54874821.34%
NFLX240621P006750002024-06-21 12:34PM EDT675.000.400.300.54-1.98-83.19%84876421.56%
NFLX240621P006775002024-06-21 12:32PM EDT677.500.750.600.76-2.62-77.74%80834919.31%
NFLX240621P006800002024-06-21 12:34PM EDT680.001.121.091.26-3.34-74.89%1,11774318.21%
NFLX240621P006825002024-06-21 12:35PM EDT682.501.951.851.92-4.55-70.00%45133116.21%
NFLX240621P006850002024-06-21 12:36PM EDT685.002.992.703.35-4.91-62.15%27243116.97%
NFLX240621P006875002024-06-21 12:01PM EDT687.505.854.356.25-4.15-41.50%820926.60%
NFLX240621P006900002024-06-21 12:17PM EDT690.007.706.207.30-3.80-33.04%7212319.39%
NFLX240621P006925002024-06-20 3:50PM EDT692.5010.628.1511.55-3.53-24.95%1640.78%
NFLX240621P006950002024-06-21 10:09AM EDT695.0014.7010.8512.20-1.00-6.37%3926.73%
NFLX240621P006975002024-06-17 9:38AM EDT697.5031.5013.0514.600.00-2129.05%
NFLX240621P007000002024-06-20 12:47PM EDT700.0021.3515.4016.900.00-1728.47%
NFLX240621P007025002024-06-20 12:17PM EDT702.5019.6018.1020.550.00-5550.32%
NFLX240621P007050002024-06-17 9:55AM EDT705.0035.0020.2522.150.00-3140.92%
NFLX240621P007100002024-06-21 11:32AM EDT710.0031.0025.1027.30-6.00-16.22%1150.98%
NFLX240621P007150002024-04-11 11:01AM EDT715.00105.30102.85105.300.00-20600.72%
NFLX240621P007175002024-06-17 9:33AM EDT717.5051.1032.0035.700.00-1076.73%
NFLX240621P007200002024-06-14 12:32PM EDT720.0049.9535.5541.050.00-2082.03%
NFLX240621P007225002024-06-20 1:10PM EDT722.5042.5537.9042.400.00-2075.24%
NFLX240621P007250002024-05-21 2:18PM EDT725.0078.6341.8549.400.00-10118.41%
NFLX240621P007300002024-04-18 11:16AM EDT730.00118.70107.70111.100.00-60571.66%
NFLX240621P007350002023-07-07 12:56PM EDT735.00293.25299.00307.500.00-201,950.49%
NFLX240621P007400002024-06-13 3:15PM EDT740.0087.5555.3060.450.00-31103.47%
NFLX240621P007450002024-06-04 3:44PM EDT745.00112.6960.0065.450.00-10106.89%
NFLX240621P007500002024-06-13 3:44PM EDT750.0095.9265.1070.400.00-62113.77%
NFLX240621P007550002024-06-13 3:44PM EDT755.00100.9569.1575.200.00-20103.66%
NFLX240621P007600002024-06-13 3:44PM EDT760.00105.9274.5580.200.00-30116.02%
NFLX240621P007650002024-04-12 12:21PM EDT765.00146.15152.80155.300.00-120721.57%
NFLX240621P007700002024-04-19 2:19PM EDT770.00210.660.000.000.00-900.00%
NFLX240621P007750002023-09-13 2:45PM EDT775.00360.53417.35421.350.00--02,640.43%
NFLX240621P007800002024-04-19 2:10PM EDT780.00220.300.000.000.00-300.00%
NFLX240621P007850002023-09-11 2:34PM EDT785.00337.33416.75420.950.00--02,571.23%
NFLX240621P007900002024-04-23 1:30PM EDT790.00213.160.000.000.00-800.00%
NFLX240621P008000002024-04-02 12:20PM EDT800.00191.52233.15236.600.00-201,117.07%
NFLX240621P008050002024-03-21 12:33PM EDT805.00177.97248.15251.350.00-201,196.30%
NFLX240621P008100002024-03-20 11:36AM EDT810.00188.83251.25256.350.00-201,199.50%
NFLX240621P008200002024-05-14 2:36PM EDT820.00210.59165.20168.000.00-20515.65%
NFLX240621P008300002023-09-11 2:45PM EDT830.00382.72461.70466.100.00-4002,649.30%
NFLX240621P008350002023-09-11 2:10PM EDT835.00389.41466.60471.100.00-4002,657.12%
NFLX240621P008400002023-09-11 2:10PM EDT840.00394.53471.75476.000.00-17502,665.47%
NFLX240621P008450002023-09-11 1:57PM EDT845.00399.98477.00481.100.00--02,674.96%
NFLX240621P008500002024-05-14 3:08PM EDT850.00239.70195.20198.150.00-200565.11%
NFLX240621P008600002024-05-14 3:03PM EDT860.00250.13205.20207.950.00--0579.76%
NFLX240621P008650002024-05-14 3:05PM EDT865.00254.81210.20213.150.00--0588.21%
NFLX240621P008700002024-06-13 10:04AM EDT870.00224.19184.10190.450.00-20221.48%
NFLX240621P008750002024-05-14 2:33PM EDT875.00265.44220.25223.050.00--0602.93%
NFLX240621P008800002024-04-17 11:03AM EDT880.00264.07257.75261.100.00--0867.24%
NFLX240621P008900002024-04-18 3:02PM EDT890.00281.38267.45271.100.00-20881.97%
NFLX240621P009050002024-04-19 2:20PM EDT905.00345.580.000.000.00-100.00%
NFLX240621P009100002024-03-21 12:33PM EDT910.00281.96353.25356.350.00--01,381.64%
NFLX240621P009200002024-03-20 11:47AM EDT920.00299.95361.85367.850.00--01,397.57%
NFLX240621P009600002024-01-17 2:19PM EDT960.00481.25374.35379.000.00--01,257.93%
NFLX240621P010000002024-04-03 3:53PM EDT1,000.00370.42418.60422.200.00-101,339.37%
NFLX240621P010100002024-04-03 3:53PM EDT1,010.00380.44428.45432.000.00-101,351.27%
NFLX240621P010600002024-04-18 3:13PM EDT1,060.00451.02437.45441.050.00--01,109.23%
NFLX240621P010700002024-04-05 3:37PM EDT1,070.00434.10489.25491.850.00-101,428.22%