Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
189,32+1,68 (+0,90%)
A partir del 01:49PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX220520C001000002022-05-16 9:33AM EDT100.0087.5089.4589.90+4.55+5.49%311271.09%
NFLX220520C001100002022-05-16 9:45AM EDT110.0083.9079.0579.80+12.85+18.09%42197.66%
NFLX220520C001200002022-05-11 3:00PM EDT120.0055.3867.5070.650.00-419259.67%
NFLX220520C001250002022-04-28 12:54PM EDT125.0071.0762.8065.650.00-106240.33%
NFLX220520C001300002022-05-12 10:41AM EDT130.0040.5057.6560.450.00-1023213.48%
NFLX220520C001350002022-05-05 3:14PM EDT135.0052.3052.3055.300.00-44189.55%
NFLX220520C001400002022-05-13 1:21PM EDT140.0042.1547.7550.550.00-256182.32%
NFLX220520C001450002022-05-16 9:32AM EDT145.0047.2542.7545.40+21.82+85.80%23160.16%
NFLX220520C001500002022-05-16 10:05AM EDT150.0040.6038.6040.00+3.40+9.14%7166129.20%
NFLX220520C001550002022-05-16 1:26PM EDT155.0034.1534.3035.10+1.48+4.53%2347101.17%
NFLX220520C001575002022-05-16 12:11AM EDT157.5030.3430.5032.900.00--3120.02%
NFLX220520C001600002022-05-16 12:30PM EDT160.0029.2528.2030.25+1.65+5.98%5213107.81%
NFLX220520C001625002022-05-16 12:11AM EDT162.5019.6025.8527.950.00--461.91%
NFLX220520C001650002022-05-16 9:54AM EDT165.0027.1224.2025.40+4.02+17.40%112,20278.52%
NFLX220520C001675002022-05-16 1:02PM EDT167.5020.6021.5023.10+3.09+17.65%8471.68%
NFLX220520C001700002022-05-16 1:19PM EDT170.0018.6120.0520.70+0.46+2.53%252,84880.27%
NFLX220520C001725002022-05-16 1:14PM EDT172.5017.3517.9018.50+0.31+1.82%1419479.10%
NFLX220520C001750002022-05-16 1:30PM EDT175.0016.0015.6516.35+0.70+4.58%13956876.12%
NFLX220520C001775002022-05-16 12:24PM EDT177.5013.1913.9514.20+0.14+1.07%17930476.34%
NFLX220520C001800002022-05-16 1:23PM EDT180.0011.2912.1012.35-0.31-2.67%3652,01675.83%
NFLX220520C001825002022-05-16 1:33PM EDT182.5010.2010.2510.55+0.25+2.51%13779974.02%
NFLX220520C001850002022-05-16 1:24PM EDT185.008.208.608.85-0.26-3.07%8331,73272.49%
NFLX220520C001875002022-05-16 1:32PM EDT187.507.277.207.45+0.24+3.41%7131,01272.46%
NFLX220520C001900002022-05-16 1:33PM EDT190.005.855.956.05-0.02-0.34%4,5042,73071.55%
NFLX220520C001925002022-05-16 1:33PM EDT192.504.884.705.00+0.08+1.67%1,99378070.85%
NFLX220520C001950002022-05-16 1:33PM EDT195.003.953.904.00+0.07+1.80%5,6091,68771.26%
NFLX220520C001975002022-05-16 1:29PM EDT197.502.963.003.20-0.05-1.66%1,30665970.58%
NFLX220520C002000002022-05-16 1:33PM EDT200.002.342.452.49-0.16-6.40%18,3916,29071.02%
NFLX220520C002025002022-05-16 1:31PM EDT202.501.931.781.91-0.07-3.50%3,1452,38969.82%
NFLX220520C002050002022-05-16 1:33PM EDT205.001.501.491.50-0.02-1.32%4,0061,98571.31%
NFLX220520C002075002022-05-16 1:28PM EDT207.501.101.141.23-0.16-12.70%1,95585572.24%
NFLX220520C002100002022-05-16 1:33PM EDT210.000.940.900.94-0.03-3.09%6,9524,76072.80%
NFLX220520C002125002022-05-16 1:29PM EDT212.500.700.680.76-0.08-10.26%7921,02173.58%
NFLX220520C002150002022-05-16 1:29PM EDT215.000.550.510.59-0.05-8.33%1,0328,16374.02%
NFLX220520C002175002022-05-16 1:09PM EDT217.500.390.410.47-0.15-27.78%1,0001,18875.29%
NFLX220520C002200002022-05-16 1:31PM EDT220.000.370.350.36-0.05-11.90%1,8886,96276.56%
NFLX220520C002225002022-05-16 1:13PM EDT222.500.270.270.30-0.06-18.18%27753877.83%
NFLX220520C002250002022-05-16 1:30PM EDT225.000.240.220.25-0.08-25.00%6,6362,12179.30%
NFLX220520C002275002022-05-16 1:29PM EDT227.500.190.190.20-0.05-20.83%1011,76480.86%
NFLX220520C002300002022-05-16 1:13PM EDT230.000.160.150.17-0.08-33.33%6541,83182.23%
NFLX220520C002325002022-05-16 1:29PM EDT232.500.140.130.14-0.07-33.33%1211,05383.79%
NFLX220520C002350002022-05-16 1:05PM EDT235.000.100.110.13-0.09-47.37%3071,60185.94%
NFLX220520C002375002022-05-16 12:46PM EDT237.500.100.100.11-0.07-41.18%30485987.89%
NFLX220520C002400002022-05-16 1:20PM EDT240.000.070.080.09-0.09-56.25%3082,27088.67%
NFLX220520C002425002022-05-16 11:35AM EDT242.500.060.070.09-0.08-57.14%10473991.41%
NFLX220520C002450002022-05-16 1:25PM EDT245.000.060.060.07-0.09-60.00%19191992.19%
NFLX220520C002475002022-05-16 10:26AM EDT247.500.130.050.07+0.02+18.18%8538694.53%
NFLX220520C002500002022-05-16 1:00PM EDT250.000.060.050.06-0.06-50.00%1,0015,16096.48%
NFLX220520C002525002022-05-16 12:54PM EDT252.500.050.050.06-0.06-54.55%4763999.22%
NFLX220520C002550002022-05-16 1:00PM EDT255.000.050.040.05-0.05-50.00%50859100.00%
NFLX220520C002575002022-05-16 12:04PM EDT257.500.050.040.05-0.06-54.55%59397103.13%
NFLX220520C002600002022-05-16 1:32PM EDT260.000.050.030.05-0.05-50.00%972,298104.30%
NFLX220520C002625002022-05-16 10:58AM EDT262.500.040.030.04-0.06-60.00%140310105.47%
NFLX220520C002650002022-05-16 10:20AM EDT265.000.070.030.040.00-106492108.59%
NFLX220520C002675002022-05-16 10:13AM EDT267.500.080.030.040.00-147211110.94%
NFLX220520C002700002022-05-16 10:37AM EDT270.000.030.020.04-0.05-62.50%1351,041111.72%
NFLX220520C002725002022-05-16 10:17AM EDT272.500.060.020.03-0.02-25.00%49214112.50%
NFLX220520C002750002022-05-16 12:05PM EDT275.000.020.020.03-0.04-66.67%135832114.84%
NFLX220520C002775002022-05-16 10:14AM EDT277.500.060.020.03-0.01-14.29%41557117.19%
NFLX220520C002800002022-05-16 10:14AM EDT280.000.060.010.030.00-1141,383117.19%
NFLX220520C002825002022-05-16 10:16AM EDT282.500.040.020.03-0.02-33.33%84122121.88%
NFLX220520C002850002022-05-16 12:51PM EDT285.000.020.020.03-0.01-33.33%358748124.22%
NFLX220520C002875002022-05-16 9:34AM EDT287.500.060.010.03+0.03+100.00%253124.22%
NFLX220520C002900002022-05-16 12:36PM EDT290.000.020.010.03-0.04-66.67%118416126.56%
NFLX220520C002925002022-05-16 11:15AM EDT292.500.020.000.030.00-11137125.00%
NFLX220520C002950002022-05-16 10:30AM EDT295.000.020.000.03-0.04-66.67%19394128.13%
NFLX220520C002975002022-05-16 12:04PM EDT297.500.010.000.03-0.04-80.00%33344129.69%
NFLX220520C003000002022-05-16 12:45PM EDT300.000.020.010.02-0.02-50.00%1376,119131.25%
NFLX220520C003025002022-05-16 10:06AM EDT302.500.030.000.03-0.02-40.00%101441134.38%
NFLX220520C003050002022-05-16 9:54AM EDT305.000.030.010.02+0.01+50.00%211354135.94%
NFLX220520C003075002022-05-16 11:36AM EDT307.500.020.010.03-0.01-33.33%6185142.19%
NFLX220520C003100002022-05-16 10:26AM EDT310.000.030.000.03-0.01-25.00%3478140.63%
NFLX220520C003125002022-05-13 3:06PM EDT312.500.030.010.030.00-4269146.09%
NFLX220520C003150002022-05-16 10:23AM EDT315.000.020.010.030.00-20618148.44%
NFLX220520C003175002022-05-16 10:00AM EDT317.500.020.010.020.00-9145146.88%
NFLX220520C003200002022-05-16 10:49AM EDT320.000.010.010.02-0.01-50.00%144584148.44%
NFLX220520C003225002022-05-16 9:49AM EDT322.500.020.000.020.00-13579145.31%
NFLX220520C003250002022-05-16 10:02AM EDT325.000.010.010.03-0.03-75.00%16268156.25%
NFLX220520C003275002022-05-16 9:45AM EDT327.500.030.010.03+0.01+50.00%1735157.81%
NFLX220520C003300002022-05-16 9:44AM EDT330.000.020.000.030.00-19823156.25%
NFLX220520C003325002022-05-16 11:41AM EDT332.500.010.010.03-0.01-50.00%7252162.50%
NFLX220520C003350002022-05-12 9:49AM EDT335.000.050.000.030.00-266442159.38%
NFLX220520C003375002022-05-16 9:45AM EDT337.500.020.000.03-0.02-50.00%2155162.50%
NFLX220520C003400002022-05-16 9:33AM EDT340.000.020.000.03+0.01+100.00%3362164.06%
NFLX220520C003425002022-05-16 11:40AM EDT342.500.010.010.03-0.01-50.00%3163168.75%
NFLX220520C003450002022-05-16 12:50PM EDT345.000.010.010.030.00-27399171.88%
NFLX220520C003475002022-05-16 12:37PM EDT347.500.010.000.01-0.01-50.00%1629156.25%
NFLX220520C003500002022-05-13 3:51PM EDT350.000.020.000.020.00-11,376165.63%
NFLX220520C003525002022-05-16 11:29AM EDT352.500.010.000.01-0.01-50.00%78161156.25%
NFLX220520C003550002022-05-16 10:07AM EDT355.000.010.000.030.00-8434175.00%
NFLX220520C003575002022-05-13 11:53AM EDT357.500.010.000.030.00-141176.56%
NFLX220520C003600002022-05-16 9:32AM EDT360.000.020.000.03+0.01+100.00%21,149178.13%
NFLX220520C003625002022-05-12 9:37AM EDT362.500.020.000.030.00-52111179.69%
NFLX220520C003650002022-05-16 1:33PM EDT365.000.010.000.020.00-18,887175.00%
NFLX220520C003675002022-05-09 1:44PM EDT367.500.030.000.030.00-278182.81%
NFLX220520C003700002022-05-16 1:32PM EDT370.000.010.000.010.00-1142,436168.75%
NFLX220520C003750002022-05-13 1:05PM EDT375.000.010.000.020.00-511,319181.25%
NFLX220520C003800002022-05-16 9:30AM EDT380.000.010.000.010.00-21,096175.00%
NFLX220520C003850002022-05-12 10:08AM EDT385.000.010.000.010.00-20391178.13%
NFLX220520C003900002022-05-13 11:04AM EDT390.000.010.000.010.00-2051,174181.25%
NFLX220520C003950002022-05-16 10:40AM EDT395.000.030.000.01+0.01+50.00%2715184.38%
NFLX220520C004000002022-05-16 9:30AM EDT400.000.010.000.010.00-32,935187.50%
NFLX220520C004050002022-05-16 10:40AM EDT405.000.010.000.010.00-1411187.50%
NFLX220520C004100002022-05-13 12:30PM EDT410.000.010.000.010.00-7598193.75%
NFLX220520C004150002022-05-13 2:24PM EDT415.000.010.000.010.00-18472193.75%
NFLX220520C004200002022-05-13 2:53PM EDT420.000.010.000.040.00-71,028220.31%
NFLX220520C004250002022-05-13 2:53PM EDT425.000.020.000.040.00-3571223.44%
NFLX220520C004300002022-05-13 1:32PM EDT430.000.020.000.040.00-4724226.56%
NFLX220520C004350002022-05-12 10:45AM EDT435.000.010.000.040.00-12296228.13%
NFLX220520C004400002022-05-13 12:01PM EDT440.000.020.000.030.00-11,759226.56%
NFLX220520C004450002022-05-12 9:48AM EDT445.000.020.000.040.00-1727234.38%
NFLX220520C004500002022-05-13 3:05PM EDT450.000.010.000.010.00-51,962212.50%
NFLX220520C004550002022-05-13 3:40PM EDT455.000.010.000.020.00-4843228.13%
NFLX220520C004600002022-05-12 12:30PM EDT460.000.020.000.040.00-3934242.19%
NFLX220520C004650002022-05-09 12:25PM EDT465.000.010.000.040.00-3578245.31%
NFLX220520C004700002022-05-10 11:26AM EDT470.000.010.000.040.00-31,204246.88%
NFLX220520C004750002022-05-13 10:02AM EDT475.000.020.000.040.00-11,282250.00%
NFLX220520C004800002022-05-12 3:42PM EDT480.000.010.000.010.00-1883225.00%
NFLX220520C004850002022-05-10 10:52AM EDT485.000.020.000.040.00-1286254.69%
NFLX220520C004900002022-05-10 1:27PM EDT490.000.040.000.040.00-33658257.81%
NFLX220520C004950002022-05-12 9:47AM EDT495.000.010.000.040.00-1203259.38%
NFLX220520C005000002022-05-13 10:09AM EDT500.000.010.000.010.00-262,257237.50%
NFLX220520C005050002022-05-05 10:01AM EDT505.000.520.000.040.00-1232265.63%
NFLX220520C005100002022-05-05 10:28AM EDT510.000.010.000.020.00-2183253.13%
NFLX220520C005150002022-05-05 1:03PM EDT515.000.020.000.020.00-1365256.25%
NFLX220520C005200002022-04-28 2:32PM EDT520.000.520.000.020.00-11,888256.25%
NFLX220520C005250002022-05-13 3:06PM EDT525.000.010.000.040.00-11,393275.00%
NFLX220520C005300002022-05-03 1:54PM EDT530.000.010.000.010.00-12,453250.00%
NFLX220520C005350002022-05-05 9:45AM EDT535.000.050.000.010.00-12,976250.00%
NFLX220520C005400002022-05-03 1:29PM EDT540.000.010.000.020.00-10357265.63%
NFLX220520C005450002022-05-12 10:37AM EDT545.000.010.000.010.00-10312256.25%
NFLX220520C005500002022-05-04 9:30AM EDT550.000.020.000.020.00-1510268.75%
NFLX220520C005550002022-04-27 10:34AM EDT555.000.010.000.040.00-1105287.50%
NFLX220520C005600002022-05-06 10:55AM EDT560.000.010.000.040.00-1125289.06%
NFLX220520C005650002022-03-29 12:49PM EDT565.000.580.000.180.00-2977332.03%
NFLX220520C005700002022-05-06 10:53AM EDT570.000.020.000.040.00-1152293.75%
NFLX220520C005750002022-04-21 12:27PM EDT575.000.010.000.040.00-28113295.31%
NFLX220520C005800002022-05-12 10:15AM EDT580.000.010.000.010.00-552268.75%
NFLX220520C005850002022-04-21 2:13PM EDT585.000.020.000.010.00-1339268.75%
NFLX220520C005900002022-04-19 3:19PM EDT590.000.140.000.010.00-161275.00%
NFLX220520C005950002022-04-29 11:16AM EDT595.000.020.000.010.00-1168275.00%
NFLX220520C006000002022-05-12 10:16AM EDT600.000.010.000.010.00-9850275.00%
NFLX220520C006050002022-04-20 11:36AM EDT605.000.010.000.010.00-199275.00%
NFLX220520C006100002022-05-13 12:49PM EDT610.000.010.000.010.00-1035281.25%
NFLX220520C006200002022-04-29 9:40AM EDT620.000.030.000.010.00-356281.25%
NFLX220520C006400002022-04-21 3:39PM EDT640.000.010.000.010.00-5130287.50%
NFLX220520C006600002022-04-20 9:30AM EDT660.000.010.000.010.00-2135300.00%
NFLX220520C006800002022-05-06 11:23AM EDT680.000.010.000.010.00-175300.00%
NFLX220520C007000002022-04-26 9:52AM EDT700.000.010.000.010.00-480312.50%
NFLX220520C007200002022-05-06 11:32AM EDT720.000.010.000.010.00-742312.50%
NFLX220520C007400002022-04-20 9:45AM EDT740.000.010.000.020.00-1244337.50%
NFLX220520C007600002022-05-06 12:33PM EDT760.000.010.000.010.00-371,003325.00%
Ventaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NFLX220520P001000002022-05-16 9:30AM EDT100.000.010.000.010.00-62,041168.75%
NFLX220520P001050002022-05-16 1:01PM EDT105.000.010.000.010.00-6051,584156.25%
NFLX220520P001100002022-05-16 11:14AM EDT110.000.010.000.01-0.01-50.00%403681143.75%
NFLX220520P001150002022-05-16 1:18PM EDT115.000.020.010.02-0.01-33.33%2811,604148.44%
NFLX220520P001200002022-05-16 12:42PM EDT120.000.020.010.03-0.02-50.00%664494140.63%
NFLX220520P001250002022-05-16 1:32PM EDT125.000.020.010.03-0.03-60.00%102680128.13%
NFLX220520P001300002022-05-16 1:13PM EDT130.000.020.020.03-0.03-60.00%320744120.31%
NFLX220520P001350002022-05-16 12:20PM EDT135.000.030.030.04-0.05-62.50%229447112.50%
NFLX220520P001400002022-05-16 1:13PM EDT140.000.050.060.06-0.08-61.54%140977108.59%
NFLX220520P001450002022-05-16 1:31PM EDT145.000.060.050.06-0.15-71.43%1281,00296.09%
NFLX220520P001500002022-05-16 1:29PM EDT150.000.100.090.10-0.18-64.29%9031,68491.41%
NFLX220520P001525002022-05-16 1:18PM EDT152.500.140.110.12-0.21-60.00%1099588.28%
NFLX220520P001550002022-05-16 1:27PM EDT155.000.160.150.17-0.28-63.64%3121,28186.72%
NFLX220520P001575002022-05-16 12:35PM EDT157.500.200.190.20-0.35-63.64%1877583.50%
NFLX220520P001600002022-05-16 1:33PM EDT160.000.270.260.27-0.41-60.29%1,7682,76881.84%
NFLX220520P001625002022-05-16 12:58PM EDT162.500.430.330.38-0.44-50.57%29914880.08%
NFLX220520P001650002022-05-16 1:31PM EDT165.000.470.440.49-0.60-56.07%1,3302,25777.93%
NFLX220520P001675002022-05-16 1:19PM EDT167.500.760.610.67-0.58-43.28%5829876.90%
NFLX220520P001700002022-05-16 1:33PM EDT170.000.840.790.84-0.85-50.30%2,6364,83074.46%
NFLX220520P001725002022-05-16 1:27PM EDT172.501.171.051.12-0.94-44.55%9891,01173.05%
NFLX220520P001750002022-05-16 1:27PM EDT175.001.581.401.49-1.02-39.23%1,4242,55871.95%
NFLX220520P001775002022-05-16 1:29PM EDT177.501.991.841.94-1.21-37.81%77793770.70%
NFLX220520P001800002022-05-16 1:29PM EDT180.002.552.422.53-1.35-34.62%5,6083,31569.87%
NFLX220520P001825002022-05-16 1:33PM EDT182.503.183.103.25-1.57-33.05%6701,07268.87%
NFLX220520P001850002022-05-16 1:31PM EDT185.004.054.004.05-1.70-29.57%2,3441,32567.94%
NFLX220520P001875002022-05-16 1:32PM EDT187.505.104.955.20-1.75-25.55%1,30950567.55%
NFLX220520P001900002022-05-16 1:32PM EDT190.006.306.206.40-1.78-22.03%2,4873,55267.26%
NFLX220520P001925002022-05-16 1:33PM EDT192.507.687.707.90-1.85-19.41%5661,41468.21%
NFLX220520P001950002022-05-16 1:19PM EDT195.0010.609.109.35-0.55-4.93%3532,66766.43%
NFLX220520P001975002022-05-16 1:14PM EDT197.5011.6410.8511.10-1.66-12.48%17536466.70%
NFLX220520P002000002022-05-16 1:33PM EDT200.0012.9912.6512.90-1.91-12.82%3043,25865.80%
NFLX220520P002025002022-05-16 1:28PM EDT202.5015.1514.6014.90-4.70-23.68%6732665.53%
NFLX220520P002050002022-05-16 12:29PM EDT205.0017.4216.6517.40-2.83-13.98%1953,86568.70%
NFLX220520P002075002022-05-16 10:54AM EDT207.5018.9218.8519.50-4.47-19.11%471,30768.41%
NFLX220520P002100002022-05-16 12:54PM EDT210.0022.7021.0521.95-1.40-5.81%353,63570.51%
NFLX220520P002125002022-05-16 11:43AM EDT212.5024.2923.2524.85-1.31-5.12%540277.39%
NFLX220520P002150002022-05-16 12:28PM EDT215.0026.7525.7026.90-2.56-8.73%275,62676.17%
NFLX220520P002175002022-05-16 12:48PM EDT217.5029.5228.0529.70-4.44-13.07%838983.50%
NFLX220520P002200002022-05-16 12:35PM EDT220.0031.2230.4532.25-2.32-6.92%232,02187.79%
NFLX220520P002225002022-05-16 12:48PM EDT222.5034.5732.8034.50-5.31-13.31%833285.84%
NFLX220520P002250002022-05-16 9:44AM EDT225.0031.5635.2037.05-7.04-18.24%9070189.40%
NFLX220520P002275002022-05-16 12:48PM EDT227.5039.5237.5039.90-14.29-26.56%48396.88%
NFLX220520P002300002022-05-16 12:12PM EDT230.0040.5140.0541.90-6.46-13.75%9346191.02%
NFLX220520P002325002022-05-13 12:43PM EDT232.5045.6542.6044.500.00-213999.02%
NFLX220520P002350002022-05-16 11:32AM EDT235.0046.3845.1047.35-1.77-3.68%6259110.94%
NFLX220520P002375002022-05-16 9:30AM EDT237.5045.0247.4049.80-5.42-10.75%175109.57%
NFLX220520P002400002022-05-16 1:00PM EDT240.0052.4650.0551.95-0.48-0.91%14761108.20%
NFLX220520P002425002022-05-12 10:32AM EDT242.5070.6852.3054.750.00-156113.48%
NFLX220520P002450002022-05-16 11:57AM EDT245.0055.2454.7557.30-5.21-8.62%485117.29%
NFLX220520P002475002022-05-16 11:29AM EDT247.5059.2657.2559.75-24.56-29.30%5124119.53%
NFLX220520P002500002022-05-16 9:45AM EDT250.0061.4359.8062.50-3.53-5.43%21,999131.54%
NFLX220520P002525002022-05-02 10:05AM EDT252.5056.1262.1565.200.00-161136.52%
NFLX220520P002550002022-05-16 10:12AM EDT255.0061.8564.7067.45-11.76-15.98%174134.86%
NFLX220520P002575002022-05-13 3:15PM EDT257.5071.0067.1570.150.00-113142.58%
NFLX220520P002600002022-05-16 12:47PM EDT260.0071.8069.8572.25-8.20-10.25%3341140.33%
NFLX220520P002625002022-04-28 2:17PM EDT262.5064.2272.2575.100.00-13150.98%
NFLX220520P002650002022-05-12 12:12PM EDT265.0094.1074.6577.450.00-2237147.17%
NFLX220520P002675002022-05-04 9:50AM EDT267.5072.7777.1580.050.00-12153.61%
NFLX220520P002700002022-05-16 1:00PM EDT270.0082.3879.9582.15-4.47-5.15%5426153.71%
NFLX220520P002725002022-04-29 1:51PM EDT272.5076.1782.0085.200.00-21160.25%
NFLX220520P002750002022-05-13 2:40PM EDT275.0090.4884.8087.250.00-3320158.40%
NFLX220520P002775002022-05-06 10:26AM EDT277.5095.3787.1590.300.00-11174.02%
NFLX220520P002800002022-05-16 1:19PM EDT280.0091.8489.7092.50-2.86-3.02%7737169.82%
NFLX220520P002825002022-05-12 10:41AM EDT282.50112.6992.1595.100.00-10174.51%
NFLX220520P002850002022-05-16 12:49PM EDT285.0096.5094.8597.05-3.23-3.24%1144164.65%
NFLX220520P002875002022-05-02 2:23PM EDT287.5093.1097.25100.150.00-10185.35%
NFLX220520P002900002022-05-16 1:19PM EDT290.00101.8499.75102.15-1.41-1.37%5110170.31%
NFLX220520P002925002022-05-06 11:01AM EDT292.50106.25101.75105.400.00-17183.20%
NFLX220520P002950002022-05-16 11:55AM EDT295.00105.23104.95107.15-5.36-4.85%3255184.38%
NFLX220520P002975002022-05-10 1:57PM EDT297.50117.02107.15110.150.00-30194.24%
NFLX220520P003000002022-05-16 11:44AM EDT300.00111.31109.85112.40-5.54-4.74%31,237195.51%
NFLX220520P003025002022-04-22 9:49AM EDT302.5081.92112.10115.450.00-10207.72%
NFLX220520P003050002022-05-13 12:23PM EDT305.00121.85114.70117.700.00-1159206.06%
NFLX220520P003075002022-04-22 9:49AM EDT307.5086.94116.85120.250.00-10198.24%
NFLX220520P003100002022-05-13 12:23PM EDT310.00120.69119.85122.10-6.16-4.86%6192194.53%
NFLX220520P003125002022-05-05 9:36AM EDT312.50114.75122.25125.200.00-10216.11%
NFLX220520P003150002022-05-13 12:23PM EDT315.00131.00124.40127.950.00-685215.63%
NFLX220520P003175002022-04-29 2:07PM EDT317.50121.85127.00130.000.00-10204.69%
NFLX220520P003200002022-05-16 10:51AM EDT320.00129.71129.95132.25-6.29-4.62%3839215.43%
NFLX220520P003225002022-05-03 10:56AM EDT322.50124.57131.85135.000.00-20202.15%
NFLX220520P003250002022-05-16 10:51AM EDT325.00134.71134.95137.50-6.99-4.93%2162229.59%
NFLX220520P003275002022-05-06 1:43PM EDT327.50145.97136.90140.400.00-12226.95%
NFLX220520P003300002022-05-13 12:23PM EDT330.00146.85139.90142.450.00-25539231.35%
NFLX220520P003325002022-04-20 1:07PM EDT332.50138.00142.20145.05+32.22+30.46%16230.18%
NFLX220520P003350002022-05-12 11:15AM EDT335.00157.89144.75147.900.00-268246.29%
NFLX220520P003375002022-05-05 9:33AM EDT337.50138.95146.90149.950.00-151216.41%
NFLX220520P003400002022-05-16 1:33PM EDT340.00150.20149.80150.75-14.50-8.80%6906189.06%
NFLX220520P003425002022-04-21 1:36PM EDT342.50126.00152.10155.000.00--1233.69%
NFLX220520P003450002022-05-16 11:03AM EDT345.00155.65154.90156.75-7.75-4.74%3159209.38%
NFLX220520P003475002022-04-28 9:59AM EDT347.50158.26156.90160.000.00-11228.32%
NFLX220520P003500002022-05-16 10:59AM EDT350.00160.47159.85161.85-17.33-9.75%2232217.58%
NFLX220520P003525002022-04-22 3:49PM EDT352.50136.11161.95165.150.00-10242.97%
NFLX220520P003550002022-05-13 12:23PM EDT355.00171.85164.85166.950.00-1173228.91%
NFLX220520P003575002022-04-22 9:39AM EDT357.50136.67166.90170.000.00-10237.11%
NFLX220520P003600002022-05-16 11:25AM EDT360.00171.50169.80172.00-8.23-4.58%1804233.20%
NFLX220520P003625002022-04-19 11:03AM EDT362.5032.85171.90175.100.00--0246.88%
NFLX220520P003650002022-05-13 12:23PM EDT365.00171.82174.85177.55-10.03-5.52%1260266.60%
NFLX220520P003675002022-04-21 11:59AM EDT367.50152.80176.80180.450.00--0262.89%
NFLX220520P003700002022-05-16 1:11PM EDT370.00181.97180.05182.05-7.73-4.07%31,654258.40%
NFLX220520P003750002022-05-16 10:50AM EDT375.00184.39184.70187.10-11.41-5.83%1142245.51%
NFLX220520P003800002022-05-16 10:50AM EDT380.00189.46190.05192.20-13.39-6.60%2257273.63%
NFLX220520P003850002022-05-13 12:23PM EDT385.00201.85194.85197.500.00-11219282.03%
NFLX220520P003900002022-05-11 10:06AM EDT390.00212.55199.65202.550.00-849279.69%
NFLX220520P003950002022-04-27 9:35AM EDT395.00199.94204.45207.450.00-210267.77%
NFLX220520P004000002022-05-12 11:54AM EDT400.00227.84209.45212.750.00-834287.70%
NFLX220520P004050002022-04-27 9:48AM EDT405.00206.27214.55217.650.00-110291.60%
NFLX220520P004100002022-04-26 3:40PM EDT410.00209.95219.60222.300.00-72278.91%
NFLX220520P004150002022-04-26 9:32AM EDT415.00207.60224.60227.450.00-12291.41%
NFLX220520P004200002022-05-02 10:31AM EDT420.00219.95229.45232.700.00-16300.39%
NFLX220520P004250002022-04-26 12:19PM EDT425.00223.00234.40237.400.00-31282.62%
NFLX220520P004300002022-05-04 3:57PM EDT430.00226.01239.75242.100.00-12289.84%
NFLX220520P004350002022-04-25 9:38AM EDT435.00219.72244.45247.550.00-10302.93%
NFLX220520P004400002022-04-26 9:33AM EDT440.00233.00249.30252.800.00-12312.11%
NFLX220520P004450002022-04-21 9:43AM EDT445.00222.40254.55257.450.00-16309.77%
NFLX220520P004500002022-04-26 9:32AM EDT450.00241.37259.45262.800.00-90326.56%
NFLX220520P004550002022-04-21 9:59AM EDT455.00236.80264.70267.800.00-20341.21%
NFLX220520P004600002022-04-29 11:32AM EDT460.00258.50269.70272.650.00-30338.09%
NFLX220520P004650002022-04-22 9:34AM EDT465.00245.00274.50277.600.00-10328.71%
NFLX220520P004700002022-04-21 1:33PM EDT470.00252.12279.65283.500.00-30374.80%
NFLX220520P004750002022-04-21 10:43AM EDT475.00260.76284.70287.600.00-10345.51%
NFLX220520P004800002022-04-21 10:14AM EDT480.00262.20289.30292.850.00-20341.02%
NFLX220520P004850002022-04-21 10:10AM EDT485.00266.27294.20297.800.00-10335.16%
NFLX220520P004900002022-04-28 3:34PM EDT490.00290.00299.30302.550.00-50327.73%
NFLX220520P004950002022-04-27 3:38PM EDT495.00306.35304.70307.400.00-50347.27%
NFLX220520P005000002022-04-21 3:07PM EDT500.00280.22309.70312.800.00-40370.51%
NFLX220520P005050002022-04-20 10:06AM EDT505.00284.03314.75317.750.00-80373.44%
NFLX220520P005100002022-04-22 12:00PM EDT510.00297.50319.45322.650.00-20356.25%
NFLX220520P005150002022-04-27 10:52AM EDT515.00324.30324.55327.800.00-10372.46%
NFLX220520P005200002022-04-20 9:30AM EDT520.00273.35329.55332.250.00-10340.63%
NFLX220520P005250002022-04-22 9:57AM EDT525.00303.03334.40337.750.00-11367.58%
NFLX220520P005300002022-04-13 9:33AM EDT530.00188.02340.85344.600.00-10471.29%
NFLX220520P005350002022-04-12 1:49PM EDT535.00186.75358.85363.600.00-30755.10%
NFLX220520P005400002022-04-25 12:11PM EDT540.00332.35349.80352.650.00-10391.60%
NFLX220520P005450002022-03-08 1:08PM EDT545.00195.03179.30185.250.00-1330.00%
NFLX220520P005500002022-04-25 10:05AM EDT550.00340.00359.50362.700.00-14384.18%
NFLX220520P005550002022-04-01 10:24AM EDT555.00176.70361.55366.600.00-10429.49%
NFLX220520P005600002022-05-04 10:40AM EDT560.00367.65369.50373.000.00-60404.88%
NFLX220520P005650002022-04-20 12:02PM EDT565.00345.22374.65377.750.00-10402.73%
NFLX220520P005700002022-04-20 11:38AM EDT570.00346.14379.50383.000.00-20410.16%
NFLX220520P005750002022-03-24 3:39PM EDT575.00200.70356.55360.950.00-200.00%
NFLX220520P005800002022-04-21 3:34PM EDT580.00359.55389.55392.800.00-20408.01%
NFLX220520P005850002022-02-14 10:47AM EDT585.00189.74226.10230.800.00-230.00%
NFLX220520P005900002022-04-06 12:53PM EDT590.00226.65406.90410.100.00-10663.43%
NFLX220520P005950002022-03-18 3:45PM EDT595.00215.85251.95256.350.00-340.00%
NFLX220520P006000002022-04-07 12:14PM EDT600.00242.75417.30420.050.00-10673.34%
NFLX220520P006050002022-04-18 3:33PM EDT605.00269.42414.35417.750.00-60405.66%
NFLX220520P006100002022-03-08 12:25PM EDT610.00261.16243.45249.650.00-100.00%
NFLX220520P006200002022-03-15 12:55PM EDT620.00282.19274.75279.900.00-400.00%
NFLX220520P006400002022-02-10 11:32AM EDT640.00236.24295.60301.600.00-340.00%
NFLX220520P006600002022-05-10 10:06AM EDT660.00479.90469.40472.700.00-10430.47%
NFLX220520P007000002022-02-14 1:00AM EDT700.00297.560.000.000.00---0.00%
NFLX220520P007200002022-03-14 12:05AM EDT720.00378.550.000.000.00---0.00%