Mercados españoles cerrados
S&P 500
4.026,94 +3,05 (+0,08%) Nasdaq
11.740,26 -64,74 (-0,55%) NIKKEI 225
26.547,05 +119,40 (+0,45%) Dólar/Euro
1,0423 +0,0007 (+0,06%) Petróleo Brent
113,72 +2,17 (+1,95%) BTC-EUR
28.499,46 -602,13 (-2,07%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:49PM EDT. Mercado abierto.
Llamadaspara20 de mayo de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520C00100000 | 2022-05-16 9:33AM EDT | 100.00 | 87.50 | 89.45 | 89.90 | +4.55 | +5.49% | 3 | 11 | 271.09% |
| NFLX220520C00110000 | 2022-05-16 9:45AM EDT | 110.00 | 83.90 | 79.05 | 79.80 | +12.85 | +18.09% | 4 | 2 | 197.66% |
| NFLX220520C00120000 | 2022-05-11 3:00PM EDT | 120.00 | 55.38 | 67.50 | 70.65 | 0.00 | - | 4 | 19 | 259.67% |
| NFLX220520C00125000 | 2022-04-28 12:54PM EDT | 125.00 | 71.07 | 62.80 | 65.65 | 0.00 | - | 10 | 6 | 240.33% |
| NFLX220520C00130000 | 2022-05-12 10:41AM EDT | 130.00 | 40.50 | 57.65 | 60.45 | 0.00 | - | 10 | 23 | 213.48% |
| NFLX220520C00135000 | 2022-05-05 3:14PM EDT | 135.00 | 52.30 | 52.30 | 55.30 | 0.00 | - | 4 | 4 | 189.55% |
| NFLX220520C00140000 | 2022-05-13 1:21PM EDT | 140.00 | 42.15 | 47.75 | 50.55 | 0.00 | - | 2 | 56 | 182.32% |
| NFLX220520C00145000 | 2022-05-16 9:32AM EDT | 145.00 | 47.25 | 42.75 | 45.40 | +21.82 | +85.80% | 2 | 3 | 160.16% |
| NFLX220520C00150000 | 2022-05-16 10:05AM EDT | 150.00 | 40.60 | 38.60 | 40.00 | +3.40 | +9.14% | 7 | 166 | 129.20% |
| NFLX220520C00155000 | 2022-05-16 1:26PM EDT | 155.00 | 34.15 | 34.30 | 35.10 | +1.48 | +4.53% | 23 | 47 | 101.17% |
| NFLX220520C00157500 | 2022-05-16 12:11AM EDT | 157.50 | 30.34 | 30.50 | 32.90 | 0.00 | - | - | 3 | 120.02% |
| NFLX220520C00160000 | 2022-05-16 12:30PM EDT | 160.00 | 29.25 | 28.20 | 30.25 | +1.65 | +5.98% | 5 | 213 | 107.81% |
| NFLX220520C00162500 | 2022-05-16 12:11AM EDT | 162.50 | 19.60 | 25.85 | 27.95 | 0.00 | - | - | 4 | 61.91% |
| NFLX220520C00165000 | 2022-05-16 9:54AM EDT | 165.00 | 27.12 | 24.20 | 25.40 | +4.02 | +17.40% | 11 | 2,202 | 78.52% |
| NFLX220520C00167500 | 2022-05-16 1:02PM EDT | 167.50 | 20.60 | 21.50 | 23.10 | +3.09 | +17.65% | 8 | 4 | 71.68% |
| NFLX220520C00170000 | 2022-05-16 1:19PM EDT | 170.00 | 18.61 | 20.05 | 20.70 | +0.46 | +2.53% | 25 | 2,848 | 80.27% |
| NFLX220520C00172500 | 2022-05-16 1:14PM EDT | 172.50 | 17.35 | 17.90 | 18.50 | +0.31 | +1.82% | 14 | 194 | 79.10% |
| NFLX220520C00175000 | 2022-05-16 1:30PM EDT | 175.00 | 16.00 | 15.65 | 16.35 | +0.70 | +4.58% | 139 | 568 | 76.12% |
| NFLX220520C00177500 | 2022-05-16 12:24PM EDT | 177.50 | 13.19 | 13.95 | 14.20 | +0.14 | +1.07% | 179 | 304 | 76.34% |
| NFLX220520C00180000 | 2022-05-16 1:23PM EDT | 180.00 | 11.29 | 12.10 | 12.35 | -0.31 | -2.67% | 365 | 2,016 | 75.83% |
| NFLX220520C00182500 | 2022-05-16 1:33PM EDT | 182.50 | 10.20 | 10.25 | 10.55 | +0.25 | +2.51% | 137 | 799 | 74.02% |
| NFLX220520C00185000 | 2022-05-16 1:24PM EDT | 185.00 | 8.20 | 8.60 | 8.85 | -0.26 | -3.07% | 833 | 1,732 | 72.49% |
| NFLX220520C00187500 | 2022-05-16 1:32PM EDT | 187.50 | 7.27 | 7.20 | 7.45 | +0.24 | +3.41% | 713 | 1,012 | 72.46% |
| NFLX220520C00190000 | 2022-05-16 1:33PM EDT | 190.00 | 5.85 | 5.95 | 6.05 | -0.02 | -0.34% | 4,504 | 2,730 | 71.55% |
| NFLX220520C00192500 | 2022-05-16 1:33PM EDT | 192.50 | 4.88 | 4.70 | 5.00 | +0.08 | +1.67% | 1,993 | 780 | 70.85% |
| NFLX220520C00195000 | 2022-05-16 1:33PM EDT | 195.00 | 3.95 | 3.90 | 4.00 | +0.07 | +1.80% | 5,609 | 1,687 | 71.26% |
| NFLX220520C00197500 | 2022-05-16 1:29PM EDT | 197.50 | 2.96 | 3.00 | 3.20 | -0.05 | -1.66% | 1,306 | 659 | 70.58% |
| NFLX220520C00200000 | 2022-05-16 1:33PM EDT | 200.00 | 2.34 | 2.45 | 2.49 | -0.16 | -6.40% | 18,391 | 6,290 | 71.02% |
| NFLX220520C00202500 | 2022-05-16 1:31PM EDT | 202.50 | 1.93 | 1.78 | 1.91 | -0.07 | -3.50% | 3,145 | 2,389 | 69.82% |
| NFLX220520C00205000 | 2022-05-16 1:33PM EDT | 205.00 | 1.50 | 1.49 | 1.50 | -0.02 | -1.32% | 4,006 | 1,985 | 71.31% |
| NFLX220520C00207500 | 2022-05-16 1:28PM EDT | 207.50 | 1.10 | 1.14 | 1.23 | -0.16 | -12.70% | 1,955 | 855 | 72.24% |
| NFLX220520C00210000 | 2022-05-16 1:33PM EDT | 210.00 | 0.94 | 0.90 | 0.94 | -0.03 | -3.09% | 6,952 | 4,760 | 72.80% |
| NFLX220520C00212500 | 2022-05-16 1:29PM EDT | 212.50 | 0.70 | 0.68 | 0.76 | -0.08 | -10.26% | 792 | 1,021 | 73.58% |
| NFLX220520C00215000 | 2022-05-16 1:29PM EDT | 215.00 | 0.55 | 0.51 | 0.59 | -0.05 | -8.33% | 1,032 | 8,163 | 74.02% |
| NFLX220520C00217500 | 2022-05-16 1:09PM EDT | 217.50 | 0.39 | 0.41 | 0.47 | -0.15 | -27.78% | 1,000 | 1,188 | 75.29% |
| NFLX220520C00220000 | 2022-05-16 1:31PM EDT | 220.00 | 0.37 | 0.35 | 0.36 | -0.05 | -11.90% | 1,888 | 6,962 | 76.56% |
| NFLX220520C00222500 | 2022-05-16 1:13PM EDT | 222.50 | 0.27 | 0.27 | 0.30 | -0.06 | -18.18% | 277 | 538 | 77.83% |
| NFLX220520C00225000 | 2022-05-16 1:30PM EDT | 225.00 | 0.24 | 0.22 | 0.25 | -0.08 | -25.00% | 6,636 | 2,121 | 79.30% |
| NFLX220520C00227500 | 2022-05-16 1:29PM EDT | 227.50 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 101 | 1,764 | 80.86% |
| NFLX220520C00230000 | 2022-05-16 1:13PM EDT | 230.00 | 0.16 | 0.15 | 0.17 | -0.08 | -33.33% | 654 | 1,831 | 82.23% |
| NFLX220520C00232500 | 2022-05-16 1:29PM EDT | 232.50 | 0.14 | 0.13 | 0.14 | -0.07 | -33.33% | 121 | 1,053 | 83.79% |
| NFLX220520C00235000 | 2022-05-16 1:05PM EDT | 235.00 | 0.10 | 0.11 | 0.13 | -0.09 | -47.37% | 307 | 1,601 | 85.94% |
| NFLX220520C00237500 | 2022-05-16 12:46PM EDT | 237.50 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 304 | 859 | 87.89% |
| NFLX220520C00240000 | 2022-05-16 1:20PM EDT | 240.00 | 0.07 | 0.08 | 0.09 | -0.09 | -56.25% | 308 | 2,270 | 88.67% |
| NFLX220520C00242500 | 2022-05-16 11:35AM EDT | 242.50 | 0.06 | 0.07 | 0.09 | -0.08 | -57.14% | 104 | 739 | 91.41% |
| NFLX220520C00245000 | 2022-05-16 1:25PM EDT | 245.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 191 | 919 | 92.19% |
| NFLX220520C00247500 | 2022-05-16 10:26AM EDT | 247.50 | 0.13 | 0.05 | 0.07 | +0.02 | +18.18% | 85 | 386 | 94.53% |
| NFLX220520C00250000 | 2022-05-16 1:00PM EDT | 250.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 1,001 | 5,160 | 96.48% |
| NFLX220520C00252500 | 2022-05-16 12:54PM EDT | 252.50 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 47 | 639 | 99.22% |
| NFLX220520C00255000 | 2022-05-16 1:00PM EDT | 255.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 50 | 859 | 100.00% |
| NFLX220520C00257500 | 2022-05-16 12:04PM EDT | 257.50 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 59 | 397 | 103.13% |
| NFLX220520C00260000 | 2022-05-16 1:32PM EDT | 260.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 97 | 2,298 | 104.30% |
| NFLX220520C00262500 | 2022-05-16 10:58AM EDT | 262.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 140 | 310 | 105.47% |
| NFLX220520C00265000 | 2022-05-16 10:20AM EDT | 265.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 106 | 492 | 108.59% |
| NFLX220520C00267500 | 2022-05-16 10:13AM EDT | 267.50 | 0.08 | 0.03 | 0.04 | 0.00 | - | 147 | 211 | 110.94% |
| NFLX220520C00270000 | 2022-05-16 10:37AM EDT | 270.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 135 | 1,041 | 111.72% |
| NFLX220520C00272500 | 2022-05-16 10:17AM EDT | 272.50 | 0.06 | 0.02 | 0.03 | -0.02 | -25.00% | 49 | 214 | 112.50% |
| NFLX220520C00275000 | 2022-05-16 12:05PM EDT | 275.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 135 | 832 | 114.84% |
| NFLX220520C00277500 | 2022-05-16 10:14AM EDT | 277.50 | 0.06 | 0.02 | 0.03 | -0.01 | -14.29% | 41 | 557 | 117.19% |
| NFLX220520C00280000 | 2022-05-16 10:14AM EDT | 280.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 114 | 1,383 | 117.19% |
| NFLX220520C00282500 | 2022-05-16 10:16AM EDT | 282.50 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 84 | 122 | 121.88% |
| NFLX220520C00285000 | 2022-05-16 12:51PM EDT | 285.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 358 | 748 | 124.22% |
| NFLX220520C00287500 | 2022-05-16 9:34AM EDT | 287.50 | 0.06 | 0.01 | 0.03 | +0.03 | +100.00% | 2 | 53 | 124.22% |
| NFLX220520C00290000 | 2022-05-16 12:36PM EDT | 290.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 118 | 416 | 126.56% |
| NFLX220520C00292500 | 2022-05-16 11:15AM EDT | 292.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 137 | 125.00% |
| NFLX220520C00295000 | 2022-05-16 10:30AM EDT | 295.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 19 | 394 | 128.13% |
| NFLX220520C00297500 | 2022-05-16 12:04PM EDT | 297.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 33 | 344 | 129.69% |
| NFLX220520C00300000 | 2022-05-16 12:45PM EDT | 300.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 137 | 6,119 | 131.25% |
| NFLX220520C00302500 | 2022-05-16 10:06AM EDT | 302.50 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 101 | 441 | 134.38% |
| NFLX220520C00305000 | 2022-05-16 9:54AM EDT | 305.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 211 | 354 | 135.94% |
| NFLX220520C00307500 | 2022-05-16 11:36AM EDT | 307.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 6 | 185 | 142.19% |
| NFLX220520C00310000 | 2022-05-16 10:26AM EDT | 310.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 3 | 478 | 140.63% |
| NFLX220520C00312500 | 2022-05-13 3:06PM EDT | 312.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 269 | 146.09% |
| NFLX220520C00315000 | 2022-05-16 10:23AM EDT | 315.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 618 | 148.44% |
| NFLX220520C00317500 | 2022-05-16 10:00AM EDT | 317.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 145 | 146.88% |
| NFLX220520C00320000 | 2022-05-16 10:49AM EDT | 320.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 144 | 584 | 148.44% |
| NFLX220520C00322500 | 2022-05-16 9:49AM EDT | 322.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 579 | 145.31% |
| NFLX220520C00325000 | 2022-05-16 10:02AM EDT | 325.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 16 | 268 | 156.25% |
| NFLX220520C00327500 | 2022-05-16 9:45AM EDT | 327.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 735 | 157.81% |
| NFLX220520C00330000 | 2022-05-16 9:44AM EDT | 330.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 19 | 823 | 156.25% |
| NFLX220520C00332500 | 2022-05-16 11:41AM EDT | 332.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 252 | 162.50% |
| NFLX220520C00335000 | 2022-05-12 9:49AM EDT | 335.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 266 | 442 | 159.38% |
| NFLX220520C00337500 | 2022-05-16 9:45AM EDT | 337.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 2 | 155 | 162.50% |
| NFLX220520C00340000 | 2022-05-16 9:33AM EDT | 340.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 362 | 164.06% |
| NFLX220520C00342500 | 2022-05-16 11:40AM EDT | 342.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 163 | 168.75% |
| NFLX220520C00345000 | 2022-05-16 12:50PM EDT | 345.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 27 | 399 | 171.88% |
| NFLX220520C00347500 | 2022-05-16 12:37PM EDT | 347.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 629 | 156.25% |
| NFLX220520C00350000 | 2022-05-13 3:51PM EDT | 350.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,376 | 165.63% |
| NFLX220520C00352500 | 2022-05-16 11:29AM EDT | 352.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 78 | 161 | 156.25% |
| NFLX220520C00355000 | 2022-05-16 10:07AM EDT | 355.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 434 | 175.00% |
| NFLX220520C00357500 | 2022-05-13 11:53AM EDT | 357.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 41 | 176.56% |
| NFLX220520C00360000 | 2022-05-16 9:32AM EDT | 360.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 1,149 | 178.13% |
| NFLX220520C00362500 | 2022-05-12 9:37AM EDT | 362.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 111 | 179.69% |
| NFLX220520C00365000 | 2022-05-16 1:33PM EDT | 365.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8,887 | 175.00% |
| NFLX220520C00367500 | 2022-05-09 1:44PM EDT | 367.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 78 | 182.81% |
| NFLX220520C00370000 | 2022-05-16 1:32PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 2,436 | 168.75% |
| NFLX220520C00375000 | 2022-05-13 1:05PM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 1,319 | 181.25% |
| NFLX220520C00380000 | 2022-05-16 9:30AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,096 | 175.00% |
| NFLX220520C00385000 | 2022-05-12 10:08AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 391 | 178.13% |
| NFLX220520C00390000 | 2022-05-13 11:04AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 1,174 | 181.25% |
| NFLX220520C00395000 | 2022-05-16 10:40AM EDT | 395.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 715 | 184.38% |
| NFLX220520C00400000 | 2022-05-16 9:30AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,935 | 187.50% |
| NFLX220520C00405000 | 2022-05-16 10:40AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 411 | 187.50% |
| NFLX220520C00410000 | 2022-05-13 12:30PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 598 | 193.75% |
| NFLX220520C00415000 | 2022-05-13 2:24PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 472 | 193.75% |
| NFLX220520C00420000 | 2022-05-13 2:53PM EDT | 420.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 1,028 | 220.31% |
| NFLX220520C00425000 | 2022-05-13 2:53PM EDT | 425.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 571 | 223.44% |
| NFLX220520C00430000 | 2022-05-13 1:32PM EDT | 430.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 724 | 226.56% |
| NFLX220520C00435000 | 2022-05-12 10:45AM EDT | 435.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 296 | 228.13% |
| NFLX220520C00440000 | 2022-05-13 12:01PM EDT | 440.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,759 | 226.56% |
| NFLX220520C00445000 | 2022-05-12 9:48AM EDT | 445.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 727 | 234.38% |
| NFLX220520C00450000 | 2022-05-13 3:05PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,962 | 212.50% |
| NFLX220520C00455000 | 2022-05-13 3:40PM EDT | 455.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 843 | 228.13% |
| NFLX220520C00460000 | 2022-05-12 12:30PM EDT | 460.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 934 | 242.19% |
| NFLX220520C00465000 | 2022-05-09 12:25PM EDT | 465.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 578 | 245.31% |
| NFLX220520C00470000 | 2022-05-10 11:26AM EDT | 470.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 1,204 | 246.88% |
| NFLX220520C00475000 | 2022-05-13 10:02AM EDT | 475.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,282 | 250.00% |
| NFLX220520C00480000 | 2022-05-12 3:42PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 883 | 225.00% |
| NFLX220520C00485000 | 2022-05-10 10:52AM EDT | 485.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 286 | 254.69% |
| NFLX220520C00490000 | 2022-05-10 1:27PM EDT | 490.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 33 | 658 | 257.81% |
| NFLX220520C00495000 | 2022-05-12 9:47AM EDT | 495.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 203 | 259.38% |
| NFLX220520C00500000 | 2022-05-13 10:09AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 2,257 | 237.50% |
| NFLX220520C00505000 | 2022-05-05 10:01AM EDT | 505.00 | 0.52 | 0.00 | 0.04 | 0.00 | - | 1 | 232 | 265.63% |
| NFLX220520C00510000 | 2022-05-05 10:28AM EDT | 510.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 183 | 253.13% |
| NFLX220520C00515000 | 2022-05-05 1:03PM EDT | 515.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 365 | 256.25% |
| NFLX220520C00520000 | 2022-04-28 2:32PM EDT | 520.00 | 0.52 | 0.00 | 0.02 | 0.00 | - | 1 | 1,888 | 256.25% |
| NFLX220520C00525000 | 2022-05-13 3:06PM EDT | 525.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,393 | 275.00% |
| NFLX220520C00530000 | 2022-05-03 1:54PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,453 | 250.00% |
| NFLX220520C00535000 | 2022-05-05 9:45AM EDT | 535.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 2,976 | 250.00% |
| NFLX220520C00540000 | 2022-05-03 1:29PM EDT | 540.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 357 | 265.63% |
| NFLX220520C00545000 | 2022-05-12 10:37AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 312 | 256.25% |
| NFLX220520C00550000 | 2022-05-04 9:30AM EDT | 550.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 510 | 268.75% |
| NFLX220520C00555000 | 2022-04-27 10:34AM EDT | 555.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 105 | 287.50% |
| NFLX220520C00560000 | 2022-05-06 10:55AM EDT | 560.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 125 | 289.06% |
| NFLX220520C00565000 | 2022-03-29 12:49PM EDT | 565.00 | 0.58 | 0.00 | 0.18 | 0.00 | - | 29 | 77 | 332.03% |
| NFLX220520C00570000 | 2022-05-06 10:53AM EDT | 570.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 152 | 293.75% |
| NFLX220520C00575000 | 2022-04-21 12:27PM EDT | 575.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 28 | 113 | 295.31% |
| NFLX220520C00580000 | 2022-05-12 10:15AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 52 | 268.75% |
| NFLX220520C00585000 | 2022-04-21 2:13PM EDT | 585.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 39 | 268.75% |
| NFLX220520C00590000 | 2022-04-19 3:19PM EDT | 590.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 275.00% |
| NFLX220520C00595000 | 2022-04-29 11:16AM EDT | 595.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 275.00% |
| NFLX220520C00600000 | 2022-05-12 10:16AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 850 | 275.00% |
| NFLX220520C00605000 | 2022-04-20 11:36AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 275.00% |
| NFLX220520C00610000 | 2022-05-13 12:49PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 281.25% |
| NFLX220520C00620000 | 2022-04-29 9:40AM EDT | 620.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 56 | 281.25% |
| NFLX220520C00640000 | 2022-04-21 3:39PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 130 | 287.50% |
| NFLX220520C00660000 | 2022-04-20 9:30AM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 135 | 300.00% |
| NFLX220520C00680000 | 2022-05-06 11:23AM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 300.00% |
| NFLX220520C00700000 | 2022-04-26 9:52AM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 80 | 312.50% |
| NFLX220520C00720000 | 2022-05-06 11:32AM EDT | 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 42 | 312.50% |
| NFLX220520C00740000 | 2022-04-20 9:45AM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 244 | 337.50% |
| NFLX220520C00760000 | 2022-05-06 12:33PM EDT | 760.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,003 | 325.00% |
Ventaspara20 de mayo de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX220520P00100000 | 2022-05-16 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,041 | 168.75% |
| NFLX220520P00105000 | 2022-05-16 1:01PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 605 | 1,584 | 156.25% |
| NFLX220520P00110000 | 2022-05-16 11:14AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 403 | 681 | 143.75% |
| NFLX220520P00115000 | 2022-05-16 1:18PM EDT | 115.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 281 | 1,604 | 148.44% |
| NFLX220520P00120000 | 2022-05-16 12:42PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 664 | 494 | 140.63% |
| NFLX220520P00125000 | 2022-05-16 1:32PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 102 | 680 | 128.13% |
| NFLX220520P00130000 | 2022-05-16 1:13PM EDT | 130.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 320 | 744 | 120.31% |
| NFLX220520P00135000 | 2022-05-16 12:20PM EDT | 135.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 229 | 447 | 112.50% |
| NFLX220520P00140000 | 2022-05-16 1:13PM EDT | 140.00 | 0.05 | 0.06 | 0.06 | -0.08 | -61.54% | 140 | 977 | 108.59% |
| NFLX220520P00145000 | 2022-05-16 1:31PM EDT | 145.00 | 0.06 | 0.05 | 0.06 | -0.15 | -71.43% | 128 | 1,002 | 96.09% |
| NFLX220520P00150000 | 2022-05-16 1:29PM EDT | 150.00 | 0.10 | 0.09 | 0.10 | -0.18 | -64.29% | 903 | 1,684 | 91.41% |
| NFLX220520P00152500 | 2022-05-16 1:18PM EDT | 152.50 | 0.14 | 0.11 | 0.12 | -0.21 | -60.00% | 109 | 95 | 88.28% |
| NFLX220520P00155000 | 2022-05-16 1:27PM EDT | 155.00 | 0.16 | 0.15 | 0.17 | -0.28 | -63.64% | 312 | 1,281 | 86.72% |
| NFLX220520P00157500 | 2022-05-16 12:35PM EDT | 157.50 | 0.20 | 0.19 | 0.20 | -0.35 | -63.64% | 187 | 75 | 83.50% |
| NFLX220520P00160000 | 2022-05-16 1:33PM EDT | 160.00 | 0.27 | 0.26 | 0.27 | -0.41 | -60.29% | 1,768 | 2,768 | 81.84% |
| NFLX220520P00162500 | 2022-05-16 12:58PM EDT | 162.50 | 0.43 | 0.33 | 0.38 | -0.44 | -50.57% | 299 | 148 | 80.08% |
| NFLX220520P00165000 | 2022-05-16 1:31PM EDT | 165.00 | 0.47 | 0.44 | 0.49 | -0.60 | -56.07% | 1,330 | 2,257 | 77.93% |
| NFLX220520P00167500 | 2022-05-16 1:19PM EDT | 167.50 | 0.76 | 0.61 | 0.67 | -0.58 | -43.28% | 582 | 98 | 76.90% |
| NFLX220520P00170000 | 2022-05-16 1:33PM EDT | 170.00 | 0.84 | 0.79 | 0.84 | -0.85 | -50.30% | 2,636 | 4,830 | 74.46% |
| NFLX220520P00172500 | 2022-05-16 1:27PM EDT | 172.50 | 1.17 | 1.05 | 1.12 | -0.94 | -44.55% | 989 | 1,011 | 73.05% |
| NFLX220520P00175000 | 2022-05-16 1:27PM EDT | 175.00 | 1.58 | 1.40 | 1.49 | -1.02 | -39.23% | 1,424 | 2,558 | 71.95% |
| NFLX220520P00177500 | 2022-05-16 1:29PM EDT | 177.50 | 1.99 | 1.84 | 1.94 | -1.21 | -37.81% | 777 | 937 | 70.70% |
| NFLX220520P00180000 | 2022-05-16 1:29PM EDT | 180.00 | 2.55 | 2.42 | 2.53 | -1.35 | -34.62% | 5,608 | 3,315 | 69.87% |
| NFLX220520P00182500 | 2022-05-16 1:33PM EDT | 182.50 | 3.18 | 3.10 | 3.25 | -1.57 | -33.05% | 670 | 1,072 | 68.87% |
| NFLX220520P00185000 | 2022-05-16 1:31PM EDT | 185.00 | 4.05 | 4.00 | 4.05 | -1.70 | -29.57% | 2,344 | 1,325 | 67.94% |
| NFLX220520P00187500 | 2022-05-16 1:32PM EDT | 187.50 | 5.10 | 4.95 | 5.20 | -1.75 | -25.55% | 1,309 | 505 | 67.55% |
| NFLX220520P00190000 | 2022-05-16 1:32PM EDT | 190.00 | 6.30 | 6.20 | 6.40 | -1.78 | -22.03% | 2,487 | 3,552 | 67.26% |
| NFLX220520P00192500 | 2022-05-16 1:33PM EDT | 192.50 | 7.68 | 7.70 | 7.90 | -1.85 | -19.41% | 566 | 1,414 | 68.21% |
| NFLX220520P00195000 | 2022-05-16 1:19PM EDT | 195.00 | 10.60 | 9.10 | 9.35 | -0.55 | -4.93% | 353 | 2,667 | 66.43% |
| NFLX220520P00197500 | 2022-05-16 1:14PM EDT | 197.50 | 11.64 | 10.85 | 11.10 | -1.66 | -12.48% | 175 | 364 | 66.70% |
| NFLX220520P00200000 | 2022-05-16 1:33PM EDT | 200.00 | 12.99 | 12.65 | 12.90 | -1.91 | -12.82% | 304 | 3,258 | 65.80% |
| NFLX220520P00202500 | 2022-05-16 1:28PM EDT | 202.50 | 15.15 | 14.60 | 14.90 | -4.70 | -23.68% | 67 | 326 | 65.53% |
| NFLX220520P00205000 | 2022-05-16 12:29PM EDT | 205.00 | 17.42 | 16.65 | 17.40 | -2.83 | -13.98% | 195 | 3,865 | 68.70% |
| NFLX220520P00207500 | 2022-05-16 10:54AM EDT | 207.50 | 18.92 | 18.85 | 19.50 | -4.47 | -19.11% | 47 | 1,307 | 68.41% |
| NFLX220520P00210000 | 2022-05-16 12:54PM EDT | 210.00 | 22.70 | 21.05 | 21.95 | -1.40 | -5.81% | 35 | 3,635 | 70.51% |
| NFLX220520P00212500 | 2022-05-16 11:43AM EDT | 212.50 | 24.29 | 23.25 | 24.85 | -1.31 | -5.12% | 5 | 402 | 77.39% |
| NFLX220520P00215000 | 2022-05-16 12:28PM EDT | 215.00 | 26.75 | 25.70 | 26.90 | -2.56 | -8.73% | 27 | 5,626 | 76.17% |
| NFLX220520P00217500 | 2022-05-16 12:48PM EDT | 217.50 | 29.52 | 28.05 | 29.70 | -4.44 | -13.07% | 8 | 389 | 83.50% |
| NFLX220520P00220000 | 2022-05-16 12:35PM EDT | 220.00 | 31.22 | 30.45 | 32.25 | -2.32 | -6.92% | 23 | 2,021 | 87.79% |
| NFLX220520P00222500 | 2022-05-16 12:48PM EDT | 222.50 | 34.57 | 32.80 | 34.50 | -5.31 | -13.31% | 8 | 332 | 85.84% |
| NFLX220520P00225000 | 2022-05-16 9:44AM EDT | 225.00 | 31.56 | 35.20 | 37.05 | -7.04 | -18.24% | 90 | 701 | 89.40% |
| NFLX220520P00227500 | 2022-05-16 12:48PM EDT | 227.50 | 39.52 | 37.50 | 39.90 | -14.29 | -26.56% | 4 | 83 | 96.88% |
| NFLX220520P00230000 | 2022-05-16 12:12PM EDT | 230.00 | 40.51 | 40.05 | 41.90 | -6.46 | -13.75% | 93 | 461 | 91.02% |
| NFLX220520P00232500 | 2022-05-13 12:43PM EDT | 232.50 | 45.65 | 42.60 | 44.50 | 0.00 | - | 2 | 139 | 99.02% |
| NFLX220520P00235000 | 2022-05-16 11:32AM EDT | 235.00 | 46.38 | 45.10 | 47.35 | -1.77 | -3.68% | 6 | 259 | 110.94% |
| NFLX220520P00237500 | 2022-05-16 9:30AM EDT | 237.50 | 45.02 | 47.40 | 49.80 | -5.42 | -10.75% | 1 | 75 | 109.57% |
| NFLX220520P00240000 | 2022-05-16 1:00PM EDT | 240.00 | 52.46 | 50.05 | 51.95 | -0.48 | -0.91% | 14 | 761 | 108.20% |
| NFLX220520P00242500 | 2022-05-12 10:32AM EDT | 242.50 | 70.68 | 52.30 | 54.75 | 0.00 | - | 1 | 56 | 113.48% |
| NFLX220520P00245000 | 2022-05-16 11:57AM EDT | 245.00 | 55.24 | 54.75 | 57.30 | -5.21 | -8.62% | 4 | 85 | 117.29% |
| NFLX220520P00247500 | 2022-05-16 11:29AM EDT | 247.50 | 59.26 | 57.25 | 59.75 | -24.56 | -29.30% | 5 | 124 | 119.53% |
| NFLX220520P00250000 | 2022-05-16 9:45AM EDT | 250.00 | 61.43 | 59.80 | 62.50 | -3.53 | -5.43% | 2 | 1,999 | 131.54% |
| NFLX220520P00252500 | 2022-05-02 10:05AM EDT | 252.50 | 56.12 | 62.15 | 65.20 | 0.00 | - | 1 | 61 | 136.52% |
| NFLX220520P00255000 | 2022-05-16 10:12AM EDT | 255.00 | 61.85 | 64.70 | 67.45 | -11.76 | -15.98% | 1 | 74 | 134.86% |
| NFLX220520P00257500 | 2022-05-13 3:15PM EDT | 257.50 | 71.00 | 67.15 | 70.15 | 0.00 | - | 1 | 13 | 142.58% |
| NFLX220520P00260000 | 2022-05-16 12:47PM EDT | 260.00 | 71.80 | 69.85 | 72.25 | -8.20 | -10.25% | 3 | 341 | 140.33% |
| NFLX220520P00262500 | 2022-04-28 2:17PM EDT | 262.50 | 64.22 | 72.25 | 75.10 | 0.00 | - | 1 | 3 | 150.98% |
| NFLX220520P00265000 | 2022-05-12 12:12PM EDT | 265.00 | 94.10 | 74.65 | 77.45 | 0.00 | - | 2 | 237 | 147.17% |
| NFLX220520P00267500 | 2022-05-04 9:50AM EDT | 267.50 | 72.77 | 77.15 | 80.05 | 0.00 | - | 1 | 2 | 153.61% |
| NFLX220520P00270000 | 2022-05-16 1:00PM EDT | 270.00 | 82.38 | 79.95 | 82.15 | -4.47 | -5.15% | 5 | 426 | 153.71% |
| NFLX220520P00272500 | 2022-04-29 1:51PM EDT | 272.50 | 76.17 | 82.00 | 85.20 | 0.00 | - | 2 | 1 | 160.25% |
| NFLX220520P00275000 | 2022-05-13 2:40PM EDT | 275.00 | 90.48 | 84.80 | 87.25 | 0.00 | - | 3 | 320 | 158.40% |
| NFLX220520P00277500 | 2022-05-06 10:26AM EDT | 277.50 | 95.37 | 87.15 | 90.30 | 0.00 | - | 1 | 1 | 174.02% |
| NFLX220520P00280000 | 2022-05-16 1:19PM EDT | 280.00 | 91.84 | 89.70 | 92.50 | -2.86 | -3.02% | 7 | 737 | 169.82% |
| NFLX220520P00282500 | 2022-05-12 10:41AM EDT | 282.50 | 112.69 | 92.15 | 95.10 | 0.00 | - | 1 | 0 | 174.51% |
| NFLX220520P00285000 | 2022-05-16 12:49PM EDT | 285.00 | 96.50 | 94.85 | 97.05 | -3.23 | -3.24% | 1 | 144 | 164.65% |
| NFLX220520P00287500 | 2022-05-02 2:23PM EDT | 287.50 | 93.10 | 97.25 | 100.15 | 0.00 | - | 1 | 0 | 185.35% |
| NFLX220520P00290000 | 2022-05-16 1:19PM EDT | 290.00 | 101.84 | 99.75 | 102.15 | -1.41 | -1.37% | 5 | 110 | 170.31% |
| NFLX220520P00292500 | 2022-05-06 11:01AM EDT | 292.50 | 106.25 | 101.75 | 105.40 | 0.00 | - | 1 | 7 | 183.20% |
| NFLX220520P00295000 | 2022-05-16 11:55AM EDT | 295.00 | 105.23 | 104.95 | 107.15 | -5.36 | -4.85% | 3 | 255 | 184.38% |
| NFLX220520P00297500 | 2022-05-10 1:57PM EDT | 297.50 | 117.02 | 107.15 | 110.15 | 0.00 | - | 3 | 0 | 194.24% |
| NFLX220520P00300000 | 2022-05-16 11:44AM EDT | 300.00 | 111.31 | 109.85 | 112.40 | -5.54 | -4.74% | 3 | 1,237 | 195.51% |
| NFLX220520P00302500 | 2022-04-22 9:49AM EDT | 302.50 | 81.92 | 112.10 | 115.45 | 0.00 | - | 1 | 0 | 207.72% |
| NFLX220520P00305000 | 2022-05-13 12:23PM EDT | 305.00 | 121.85 | 114.70 | 117.70 | 0.00 | - | 1 | 159 | 206.06% |
| NFLX220520P00307500 | 2022-04-22 9:49AM EDT | 307.50 | 86.94 | 116.85 | 120.25 | 0.00 | - | 1 | 0 | 198.24% |
| NFLX220520P00310000 | 2022-05-13 12:23PM EDT | 310.00 | 120.69 | 119.85 | 122.10 | -6.16 | -4.86% | 6 | 192 | 194.53% |
| NFLX220520P00312500 | 2022-05-05 9:36AM EDT | 312.50 | 114.75 | 122.25 | 125.20 | 0.00 | - | 1 | 0 | 216.11% |
| NFLX220520P00315000 | 2022-05-13 12:23PM EDT | 315.00 | 131.00 | 124.40 | 127.95 | 0.00 | - | 6 | 85 | 215.63% |
| NFLX220520P00317500 | 2022-04-29 2:07PM EDT | 317.50 | 121.85 | 127.00 | 130.00 | 0.00 | - | 1 | 0 | 204.69% |
| NFLX220520P00320000 | 2022-05-16 10:51AM EDT | 320.00 | 129.71 | 129.95 | 132.25 | -6.29 | -4.62% | 3 | 839 | 215.43% |
| NFLX220520P00322500 | 2022-05-03 10:56AM EDT | 322.50 | 124.57 | 131.85 | 135.00 | 0.00 | - | 2 | 0 | 202.15% |
| NFLX220520P00325000 | 2022-05-16 10:51AM EDT | 325.00 | 134.71 | 134.95 | 137.50 | -6.99 | -4.93% | 2 | 162 | 229.59% |
| NFLX220520P00327500 | 2022-05-06 1:43PM EDT | 327.50 | 145.97 | 136.90 | 140.40 | 0.00 | - | 1 | 2 | 226.95% |
| NFLX220520P00330000 | 2022-05-13 12:23PM EDT | 330.00 | 146.85 | 139.90 | 142.45 | 0.00 | - | 25 | 539 | 231.35% |
| NFLX220520P00332500 | 2022-04-20 1:07PM EDT | 332.50 | 138.00 | 142.20 | 145.05 | +32.22 | +30.46% | 1 | 6 | 230.18% |
| NFLX220520P00335000 | 2022-05-12 11:15AM EDT | 335.00 | 157.89 | 144.75 | 147.90 | 0.00 | - | 2 | 68 | 246.29% |
| NFLX220520P00337500 | 2022-05-05 9:33AM EDT | 337.50 | 138.95 | 146.90 | 149.95 | 0.00 | - | 1 | 51 | 216.41% |
| NFLX220520P00340000 | 2022-05-16 1:33PM EDT | 340.00 | 150.20 | 149.80 | 150.75 | -14.50 | -8.80% | 6 | 906 | 189.06% |
| NFLX220520P00342500 | 2022-04-21 1:36PM EDT | 342.50 | 126.00 | 152.10 | 155.00 | 0.00 | - | - | 1 | 233.69% |
| NFLX220520P00345000 | 2022-05-16 11:03AM EDT | 345.00 | 155.65 | 154.90 | 156.75 | -7.75 | -4.74% | 3 | 159 | 209.38% |
| NFLX220520P00347500 | 2022-04-28 9:59AM EDT | 347.50 | 158.26 | 156.90 | 160.00 | 0.00 | - | 1 | 1 | 228.32% |
| NFLX220520P00350000 | 2022-05-16 10:59AM EDT | 350.00 | 160.47 | 159.85 | 161.85 | -17.33 | -9.75% | 2 | 232 | 217.58% |
| NFLX220520P00352500 | 2022-04-22 3:49PM EDT | 352.50 | 136.11 | 161.95 | 165.15 | 0.00 | - | 1 | 0 | 242.97% |
| NFLX220520P00355000 | 2022-05-13 12:23PM EDT | 355.00 | 171.85 | 164.85 | 166.95 | 0.00 | - | 1 | 173 | 228.91% |
| NFLX220520P00357500 | 2022-04-22 9:39AM EDT | 357.50 | 136.67 | 166.90 | 170.00 | 0.00 | - | 1 | 0 | 237.11% |
| NFLX220520P00360000 | 2022-05-16 11:25AM EDT | 360.00 | 171.50 | 169.80 | 172.00 | -8.23 | -4.58% | 1 | 804 | 233.20% |
| NFLX220520P00362500 | 2022-04-19 11:03AM EDT | 362.50 | 32.85 | 171.90 | 175.10 | 0.00 | - | - | 0 | 246.88% |
| NFLX220520P00365000 | 2022-05-13 12:23PM EDT | 365.00 | 171.82 | 174.85 | 177.55 | -10.03 | -5.52% | 1 | 260 | 266.60% |
| NFLX220520P00367500 | 2022-04-21 11:59AM EDT | 367.50 | 152.80 | 176.80 | 180.45 | 0.00 | - | - | 0 | 262.89% |
| NFLX220520P00370000 | 2022-05-16 1:11PM EDT | 370.00 | 181.97 | 180.05 | 182.05 | -7.73 | -4.07% | 3 | 1,654 | 258.40% |
| NFLX220520P00375000 | 2022-05-16 10:50AM EDT | 375.00 | 184.39 | 184.70 | 187.10 | -11.41 | -5.83% | 1 | 142 | 245.51% |
| NFLX220520P00380000 | 2022-05-16 10:50AM EDT | 380.00 | 189.46 | 190.05 | 192.20 | -13.39 | -6.60% | 2 | 257 | 273.63% |
| NFLX220520P00385000 | 2022-05-13 12:23PM EDT | 385.00 | 201.85 | 194.85 | 197.50 | 0.00 | - | 11 | 219 | 282.03% |
| NFLX220520P00390000 | 2022-05-11 10:06AM EDT | 390.00 | 212.55 | 199.65 | 202.55 | 0.00 | - | 8 | 49 | 279.69% |
| NFLX220520P00395000 | 2022-04-27 9:35AM EDT | 395.00 | 199.94 | 204.45 | 207.45 | 0.00 | - | 2 | 10 | 267.77% |
| NFLX220520P00400000 | 2022-05-12 11:54AM EDT | 400.00 | 227.84 | 209.45 | 212.75 | 0.00 | - | 8 | 34 | 287.70% |
| NFLX220520P00405000 | 2022-04-27 9:48AM EDT | 405.00 | 206.27 | 214.55 | 217.65 | 0.00 | - | 1 | 10 | 291.60% |
| NFLX220520P00410000 | 2022-04-26 3:40PM EDT | 410.00 | 209.95 | 219.60 | 222.30 | 0.00 | - | 7 | 2 | 278.91% |
| NFLX220520P00415000 | 2022-04-26 9:32AM EDT | 415.00 | 207.60 | 224.60 | 227.45 | 0.00 | - | 1 | 2 | 291.41% |
| NFLX220520P00420000 | 2022-05-02 10:31AM EDT | 420.00 | 219.95 | 229.45 | 232.70 | 0.00 | - | 1 | 6 | 300.39% |
| NFLX220520P00425000 | 2022-04-26 12:19PM EDT | 425.00 | 223.00 | 234.40 | 237.40 | 0.00 | - | 3 | 1 | 282.62% |
| NFLX220520P00430000 | 2022-05-04 3:57PM EDT | 430.00 | 226.01 | 239.75 | 242.10 | 0.00 | - | 1 | 2 | 289.84% |
| NFLX220520P00435000 | 2022-04-25 9:38AM EDT | 435.00 | 219.72 | 244.45 | 247.55 | 0.00 | - | 1 | 0 | 302.93% |
| NFLX220520P00440000 | 2022-04-26 9:33AM EDT | 440.00 | 233.00 | 249.30 | 252.80 | 0.00 | - | 1 | 2 | 312.11% |
| NFLX220520P00445000 | 2022-04-21 9:43AM EDT | 445.00 | 222.40 | 254.55 | 257.45 | 0.00 | - | 1 | 6 | 309.77% |
| NFLX220520P00450000 | 2022-04-26 9:32AM EDT | 450.00 | 241.37 | 259.45 | 262.80 | 0.00 | - | 9 | 0 | 326.56% |
| NFLX220520P00455000 | 2022-04-21 9:59AM EDT | 455.00 | 236.80 | 264.70 | 267.80 | 0.00 | - | 2 | 0 | 341.21% |
| NFLX220520P00460000 | 2022-04-29 11:32AM EDT | 460.00 | 258.50 | 269.70 | 272.65 | 0.00 | - | 3 | 0 | 338.09% |
| NFLX220520P00465000 | 2022-04-22 9:34AM EDT | 465.00 | 245.00 | 274.50 | 277.60 | 0.00 | - | 1 | 0 | 328.71% |
| NFLX220520P00470000 | 2022-04-21 1:33PM EDT | 470.00 | 252.12 | 279.65 | 283.50 | 0.00 | - | 3 | 0 | 374.80% |
| NFLX220520P00475000 | 2022-04-21 10:43AM EDT | 475.00 | 260.76 | 284.70 | 287.60 | 0.00 | - | 1 | 0 | 345.51% |
| NFLX220520P00480000 | 2022-04-21 10:14AM EDT | 480.00 | 262.20 | 289.30 | 292.85 | 0.00 | - | 2 | 0 | 341.02% |
| NFLX220520P00485000 | 2022-04-21 10:10AM EDT | 485.00 | 266.27 | 294.20 | 297.80 | 0.00 | - | 1 | 0 | 335.16% |
| NFLX220520P00490000 | 2022-04-28 3:34PM EDT | 490.00 | 290.00 | 299.30 | 302.55 | 0.00 | - | 5 | 0 | 327.73% |
| NFLX220520P00495000 | 2022-04-27 3:38PM EDT | 495.00 | 306.35 | 304.70 | 307.40 | 0.00 | - | 5 | 0 | 347.27% |
| NFLX220520P00500000 | 2022-04-21 3:07PM EDT | 500.00 | 280.22 | 309.70 | 312.80 | 0.00 | - | 4 | 0 | 370.51% |
| NFLX220520P00505000 | 2022-04-20 10:06AM EDT | 505.00 | 284.03 | 314.75 | 317.75 | 0.00 | - | 8 | 0 | 373.44% |
| NFLX220520P00510000 | 2022-04-22 12:00PM EDT | 510.00 | 297.50 | 319.45 | 322.65 | 0.00 | - | 2 | 0 | 356.25% |
| NFLX220520P00515000 | 2022-04-27 10:52AM EDT | 515.00 | 324.30 | 324.55 | 327.80 | 0.00 | - | 1 | 0 | 372.46% |
| NFLX220520P00520000 | 2022-04-20 9:30AM EDT | 520.00 | 273.35 | 329.55 | 332.25 | 0.00 | - | 1 | 0 | 340.63% |
| NFLX220520P00525000 | 2022-04-22 9:57AM EDT | 525.00 | 303.03 | 334.40 | 337.75 | 0.00 | - | 1 | 1 | 367.58% |
| NFLX220520P00530000 | 2022-04-13 9:33AM EDT | 530.00 | 188.02 | 340.85 | 344.60 | 0.00 | - | 1 | 0 | 471.29% |
| NFLX220520P00535000 | 2022-04-12 1:49PM EDT | 535.00 | 186.75 | 358.85 | 363.60 | 0.00 | - | 3 | 0 | 755.10% |
| NFLX220520P00540000 | 2022-04-25 12:11PM EDT | 540.00 | 332.35 | 349.80 | 352.65 | 0.00 | - | 1 | 0 | 391.60% |
| NFLX220520P00545000 | 2022-03-08 1:08PM EDT | 545.00 | 195.03 | 179.30 | 185.25 | 0.00 | - | 1 | 33 | 0.00% |
| NFLX220520P00550000 | 2022-04-25 10:05AM EDT | 550.00 | 340.00 | 359.50 | 362.70 | 0.00 | - | 1 | 4 | 384.18% |
| NFLX220520P00555000 | 2022-04-01 10:24AM EDT | 555.00 | 176.70 | 361.55 | 366.60 | 0.00 | - | 1 | 0 | 429.49% |
| NFLX220520P00560000 | 2022-05-04 10:40AM EDT | 560.00 | 367.65 | 369.50 | 373.00 | 0.00 | - | 6 | 0 | 404.88% |
| NFLX220520P00565000 | 2022-04-20 12:02PM EDT | 565.00 | 345.22 | 374.65 | 377.75 | 0.00 | - | 1 | 0 | 402.73% |
| NFLX220520P00570000 | 2022-04-20 11:38AM EDT | 570.00 | 346.14 | 379.50 | 383.00 | 0.00 | - | 2 | 0 | 410.16% |
| NFLX220520P00575000 | 2022-03-24 3:39PM EDT | 575.00 | 200.70 | 356.55 | 360.95 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX220520P00580000 | 2022-04-21 3:34PM EDT | 580.00 | 359.55 | 389.55 | 392.80 | 0.00 | - | 2 | 0 | 408.01% |
| NFLX220520P00585000 | 2022-02-14 10:47AM EDT | 585.00 | 189.74 | 226.10 | 230.80 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX220520P00590000 | 2022-04-06 12:53PM EDT | 590.00 | 226.65 | 406.90 | 410.10 | 0.00 | - | 1 | 0 | 663.43% |
| NFLX220520P00595000 | 2022-03-18 3:45PM EDT | 595.00 | 215.85 | 251.95 | 256.35 | 0.00 | - | 3 | 4 | 0.00% |
| NFLX220520P00600000 | 2022-04-07 12:14PM EDT | 600.00 | 242.75 | 417.30 | 420.05 | 0.00 | - | 1 | 0 | 673.34% |
| NFLX220520P00605000 | 2022-04-18 3:33PM EDT | 605.00 | 269.42 | 414.35 | 417.75 | 0.00 | - | 6 | 0 | 405.66% |
| NFLX220520P00610000 | 2022-03-08 12:25PM EDT | 610.00 | 261.16 | 243.45 | 249.65 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX220520P00620000 | 2022-03-15 12:55PM EDT | 620.00 | 282.19 | 274.75 | 279.90 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX220520P00640000 | 2022-02-10 11:32AM EDT | 640.00 | 236.24 | 295.60 | 301.60 | 0.00 | - | 3 | 4 | 0.00% |
| NFLX220520P00660000 | 2022-05-10 10:06AM EDT | 660.00 | 479.90 | 469.40 | 472.70 | 0.00 | - | 1 | 0 | 430.47% |
| NFLX220520P00700000 | 2022-02-14 1:00AM EDT | 700.00 | 297.56 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NFLX220520P00720000 | 2022-03-14 12:05AM EDT | 720.00 | 378.55 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
