NFLX - Netflix, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara2 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230602C00150000 | 2023-05-19 12:25PM EDT | 150.00 | 216.80 | 241.60 | 244.60 | 0.00 | - | 1 | 1 | 405.47% |
| NFLX230602C00180000 | 2023-05-23 10:29AM EDT | 180.00 | 181.65 | 211.60 | 214.65 | 0.00 | - | - | 0 | 339.45% |
| NFLX230602C00190000 | 2023-05-24 10:34AM EDT | 190.00 | 172.45 | 201.60 | 204.65 | 0.00 | - | - | 1 | 317.58% |
| NFLX230602C00200000 | 2023-05-25 3:27PM EDT | 200.00 | 159.59 | 191.65 | 194.55 | 0.00 | - | 1 | 2 | 290.63% |
| NFLX230602C00210000 | 2023-05-24 9:39AM EDT | 210.00 | 152.40 | 181.65 | 184.35 | 0.00 | - | - | 2 | 228.13% |
| NFLX230602C00220000 | 2023-05-10 2:00PM EDT | 220.00 | 113.05 | 171.95 | 174.10 | 0.00 | - | 1 | 5 | 228.13% |
| NFLX230602C00245000 | 2023-05-30 12:27PM EDT | 245.00 | 146.05 | 146.90 | 149.65 | +19.75 | +15.64% | 3 | 0 | 233.79% |
| NFLX230602C00250000 | 2023-05-22 3:50PM EDT | 250.00 | 113.55 | 141.65 | 144.65 | 0.00 | - | - | 2 | 209.38% |
| NFLX230602C00255000 | 2023-05-26 10:36AM EDT | 255.00 | 111.70 | 136.65 | 139.65 | 0.00 | - | 1 | 1 | 201.17% |
| NFLX230602C00260000 | 2023-05-25 1:17PM EDT | 260.00 | 105.02 | 131.65 | 134.40 | 0.00 | - | 1 | 8 | 166.41% |
| NFLX230602C00265000 | 2023-05-19 1:41PM EDT | 265.00 | 101.71 | 127.05 | 129.70 | 0.00 | - | 50 | 52 | 207.32% |
| NFLX230602C00270000 | 2023-05-26 1:48PM EDT | 270.00 | 112.75 | 121.65 | 124.70 | 0.00 | - | 38 | 39 | 180.08% |
| NFLX230602C00275000 | 2023-05-26 1:51PM EDT | 275.00 | 107.88 | 116.70 | 119.70 | 0.00 | - | 5 | 6 | 175.00% |
| NFLX230602C00280000 | 2023-05-30 12:46PM EDT | 280.00 | 111.79 | 111.70 | 114.70 | +9.31 | +9.08% | 50 | 80 | 166.99% |
| NFLX230602C00285000 | 2023-05-26 11:11AM EDT | 285.00 | 81.00 | 106.70 | 109.70 | 0.00 | - | 1 | 16 | 159.38% |
| NFLX230602C00290000 | 2023-05-25 3:50PM EDT | 290.00 | 69.25 | 101.70 | 104.65 | 0.00 | - | 15 | 17 | 149.22% |
| NFLX230602C00295000 | 2023-05-25 3:49PM EDT | 295.00 | 64.40 | 96.70 | 99.70 | 0.00 | - | 24 | 24 | 144.14% |
| NFLX230602C00300000 | 2023-05-26 12:57PM EDT | 300.00 | 78.80 | 91.70 | 94.70 | 0.00 | - | 23 | 37 | 136.62% |
| NFLX230602C00305000 | 2023-05-26 2:31PM EDT | 305.00 | 94.80 | 86.75 | 89.70 | +17.40 | +22.48% | 1 | 96 | 131.25% |
| NFLX230602C00307500 | 2023-05-30 2:52PM EDT | 307.50 | 86.60 | 84.20 | 87.25 | +15.19 | +21.27% | 5 | 80 | 127.54% |
| NFLX230602C00310000 | 2023-05-30 11:22AM EDT | 310.00 | 86.60 | 81.70 | 84.75 | +18.90 | +27.92% | 2 | 79 | 123.83% |
| NFLX230602C00312500 | 2023-05-25 1:02PM EDT | 312.50 | 52.35 | 79.20 | 82.25 | 0.00 | - | 3 | 4 | 120.22% |
| NFLX230602C00315000 | 2023-05-30 9:50AM EDT | 315.00 | 75.65 | 76.70 | 79.75 | +17.55 | +30.21% | 1 | 109 | 116.60% |
| NFLX230602C00317500 | 2023-05-26 1:51PM EDT | 317.50 | 65.33 | 74.25 | 77.25 | 0.00 | - | 5 | 15 | 114.65% |
| NFLX230602C00320000 | 2023-05-30 2:16PM EDT | 320.00 | 70.28 | 72.30 | 74.60 | +17.53 | +33.23% | 6 | 142 | 121.39% |
| NFLX230602C00322500 | 2023-05-30 9:49AM EDT | 322.50 | 69.86 | 69.55 | 72.15 | +19.86 | +39.72% | 3 | 30 | 112.79% |
| NFLX230602C00325000 | 2023-05-30 12:47PM EDT | 325.00 | 66.90 | 67.00 | 69.75 | +12.99 | +24.10% | 8 | 143 | 110.25% |
| NFLX230602C00327500 | 2023-05-30 12:58PM EDT | 327.50 | 67.75 | 64.25 | 67.25 | +16.31 | +31.71% | 3 | 22 | 100.10% |
| NFLX230602C00330000 | 2023-05-30 1:56PM EDT | 330.00 | 59.70 | 61.95 | 64.75 | +7.97 | +15.41% | 4 | 226 | 101.56% |
| NFLX230602C00332500 | 2023-05-30 12:04PM EDT | 332.50 | 62.43 | 59.50 | 62.25 | +28.38 | +83.35% | 14 | 98 | 98.97% |
| NFLX230602C00335000 | 2023-05-30 2:28PM EDT | 335.00 | 57.53 | 57.30 | 59.65 | +10.85 | +23.24% | 1 | 450 | 99.17% |
| NFLX230602C00337500 | 2023-05-30 10:56AM EDT | 337.50 | 60.50 | 54.30 | 56.95 | +17.95 | +42.19% | 1 | 146 | 78.13% |
| NFLX230602C00340000 | 2023-05-30 2:26PM EDT | 340.00 | 54.16 | 52.25 | 54.65 | +13.86 | +34.39% | 32 | 807 | 90.63% |
| NFLX230602C00342500 | 2023-05-30 10:45AM EDT | 342.50 | 52.85 | 49.70 | 52.30 | +12.60 | +31.30% | 2 | 102 | 88.48% |
| NFLX230602C00345000 | 2023-05-30 3:02PM EDT | 345.00 | 48.06 | 47.15 | 49.85 | +13.88 | +40.61% | 60 | 384 | 84.62% |
| NFLX230602C00347500 | 2023-05-30 1:26PM EDT | 347.50 | 45.30 | 44.90 | 47.00 | +13.08 | +40.60% | 8 | 166 | 79.20% |
| NFLX230602C00350000 | 2023-05-30 3:23PM EDT | 350.00 | 44.21 | 42.30 | 44.35 | +14.90 | +50.84% | 99 | 563 | 71.14% |
| NFLX230602C00352500 | 2023-05-30 12:51PM EDT | 352.50 | 40.95 | 40.00 | 42.10 | +13.08 | +46.93% | 24 | 218 | 74.46% |
| NFLX230602C00355000 | 2023-05-30 2:07PM EDT | 355.00 | 33.94 | 37.40 | 39.55 | +8.37 | +32.73% | 125 | 1,048 | 68.51% |
| NFLX230602C00357500 | 2023-05-30 3:47PM EDT | 357.50 | 36.75 | 35.10 | 37.50 | +13.63 | +58.95% | 67 | 306 | 72.36% |
| NFLX230602C00360000 | 2023-05-30 3:36PM EDT | 360.00 | 33.83 | 32.55 | 34.60 | +12.60 | +59.35% | 278 | 1,190 | 63.33% |
| NFLX230602C00362500 | 2023-05-30 3:48PM EDT | 362.50 | 31.90 | 29.75 | 32.15 | +12.91 | +67.98% | 121 | 708 | 56.35% |
| NFLX230602C00365000 | 2023-05-30 3:56PM EDT | 365.00 | 28.30 | 27.65 | 29.30 | +11.14 | +64.92% | 371 | 1,694 | 53.13% |
| NFLX230602C00367500 | 2023-05-30 3:57PM EDT | 367.50 | 25.90 | 25.30 | 27.00 | +10.55 | +68.73% | 207 | 879 | 52.88% |
| NFLX230602C00370000 | 2023-05-30 3:58PM EDT | 370.00 | 24.10 | 23.35 | 24.80 | +10.52 | +77.47% | 557 | 1,166 | 55.69% |
| NFLX230602C00372500 | 2023-05-30 2:14PM EDT | 372.50 | 22.67 | 21.30 | 22.45 | +10.67 | +88.92% | 154 | 554 | 55.20% |
| NFLX230602C00375000 | 2023-05-30 3:59PM EDT | 375.00 | 20.00 | 18.90 | 20.25 | +9.41 | +88.86% | 498 | 1,217 | 52.81% |
| NFLX230602C00377500 | 2023-05-30 3:57PM EDT | 377.50 | 17.15 | 16.40 | 18.05 | +7.95 | +86.41% | 396 | 1,060 | 57.79% |
| NFLX230602C00380000 | 2023-05-30 3:57PM EDT | 380.00 | 15.75 | 15.25 | 16.05 | +7.75 | +96.88% | 3,668 | 4,373 | 53.13% |
| NFLX230602C00382500 | 2023-05-30 3:58PM EDT | 382.50 | 13.65 | 13.25 | 14.20 | +6.65 | +95.00% | 465 | 1,001 | 52.22% |
| NFLX230602C00385000 | 2023-05-30 3:59PM EDT | 385.00 | 12.00 | 11.60 | 12.40 | +5.96 | +98.68% | 1,429 | 1,512 | 52.10% |
| NFLX230602C00387500 | 2023-05-30 3:59PM EDT | 387.50 | 10.45 | 10.25 | 10.70 | +5.13 | +96.43% | 1,150 | 604 | 52.54% |
| NFLX230602C00390000 | 2023-05-30 3:59PM EDT | 390.00 | 9.00 | 8.80 | 9.25 | +4.46 | +98.24% | 5,571 | 3,171 | 52.55% |
| NFLX230602C00392500 | 2023-05-30 3:59PM EDT | 392.50 | 7.70 | 7.55 | 7.80 | +3.80 | +97.44% | 3,270 | 946 | 52.33% |
| NFLX230602C00395000 | 2023-05-30 3:59PM EDT | 395.00 | 6.44 | 6.30 | 6.70 | +3.07 | +91.10% | 5,243 | 1,257 | 52.41% |
| NFLX230602C00397500 | 2023-05-30 3:59PM EDT | 397.50 | 5.52 | 5.30 | 5.65 | +2.61 | +89.69% | 2,556 | 319 | 52.61% |
| NFLX230602C00400000 | 2023-05-30 3:59PM EDT | 400.00 | 4.60 | 4.35 | 4.75 | +2.04 | +79.69% | 19,692 | 5,424 | 52.62% |
| NFLX230602C00402500 | 2023-05-30 3:59PM EDT | 402.50 | 3.81 | 3.50 | 4.00 | +1.59 | +71.62% | 2,872 | 223 | 52.69% |
| NFLX230602C00405000 | 2023-05-30 3:59PM EDT | 405.00 | 3.15 | 3.15 | 3.35 | +1.25 | +65.79% | 5,039 | 648 | 54.32% |
| NFLX230602C00407500 | 2023-05-30 3:56PM EDT | 407.50 | 2.53 | 2.40 | 2.85 | +0.90 | +55.21% | 1,806 | 540 | 54.15% |
| NFLX230602C00410000 | 2023-05-30 3:59PM EDT | 410.00 | 2.25 | 2.08 | 2.36 | +0.83 | +58.45% | 15,582 | 1,024 | 55.20% |
| NFLX230602C00412500 | 2023-05-30 3:58PM EDT | 412.50 | 1.81 | 1.71 | 2.02 | +0.56 | +44.80% | 1,853 | 1,034 | 56.12% |
| NFLX230602C00415000 | 2023-05-30 3:59PM EDT | 415.00 | 1.65 | 1.41 | 1.67 | +0.57 | +52.78% | 6,732 | 780 | 56.71% |
| NFLX230602C00417500 | 2023-05-30 3:58PM EDT | 417.50 | 1.32 | 1.23 | 1.41 | +0.40 | +43.48% | 721 | 405 | 58.01% |
| NFLX230602C00420000 | 2023-05-30 3:59PM EDT | 420.00 | 1.15 | 1.03 | 1.18 | +0.34 | +41.98% | 8,631 | 1,826 | 58.86% |
| NFLX230602C00422500 | 2023-05-30 3:58PM EDT | 422.50 | 0.94 | 0.84 | 1.04 | +0.30 | +46.88% | 2,022 | 165 | 59.96% |
| NFLX230602C00425000 | 2023-05-30 3:59PM EDT | 425.00 | 0.83 | 0.70 | 0.88 | +0.22 | +36.07% | 2,663 | 1,681 | 60.84% |
| NFLX230602C00427500 | 2023-05-30 3:54PM EDT | 427.50 | 0.69 | 0.60 | 0.76 | +0.16 | +30.19% | 465 | 65 | 62.04% |
| NFLX230602C00430000 | 2023-05-30 3:59PM EDT | 430.00 | 0.60 | 0.61 | 0.66 | +0.11 | +22.45% | 3,284 | 1,404 | 64.31% |
| NFLX230602C00435000 | 2023-05-30 3:57PM EDT | 435.00 | 0.46 | 0.44 | 0.50 | +0.14 | +43.75% | 1,297 | 829 | 66.41% |
| NFLX230602C00440000 | 2023-05-30 3:58PM EDT | 440.00 | 0.36 | 0.34 | 0.37 | +0.10 | +38.46% | 3,335 | 850 | 68.65% |
| NFLX230602C00450000 | 2023-05-30 3:53PM EDT | 450.00 | 0.21 | 0.22 | 0.26 | +0.06 | +40.00% | 4,474 | 610 | 74.61% |
| NFLX230602C00460000 | 2023-05-30 3:59PM EDT | 460.00 | 0.16 | 0.13 | 0.17 | +0.05 | +45.45% | 2,379 | 484 | 79.10% |
| NFLX230602C00470000 | 2023-05-30 3:59PM EDT | 470.00 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 2,249 | 178 | 84.67% |
| NFLX230602C00480000 | 2023-05-30 3:59PM EDT | 480.00 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 1,080 | 220 | 89.65% |
| NFLX230602C00490000 | 2023-05-30 3:39PM EDT | 490.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 294 | 25 | 91.80% |
| NFLX230602C00500000 | 2023-05-30 3:56PM EDT | 500.00 | 0.05 | 0.02 | 0.15 | 0.00 | - | 448 | 24 | 106.25% |
| NFLX230602C00510000 | 2023-05-30 12:01PM EDT | 510.00 | 0.01 | 0.01 | 0.15 | -0.02 | -66.67% | 28 | 3 | 112.89% |
| NFLX230602C00550000 | 2023-05-30 3:56PM EDT | 550.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 337 | 32 | 125.78% |
Ventaspara2 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230602P00100000 | 2023-05-26 9:33AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 437.50% |
| NFLX230602P00150000 | 2023-05-26 2:51PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 312.50% |
| NFLX230602P00190000 | 2023-04-18 11:12AM EDT | 190.00 | 0.23 | 0.00 | 0.11 | 0.00 | - | - | 2 | 287.50% |
| NFLX230602P00200000 | 2023-04-27 3:27PM EDT | 200.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 11 | 274.22% |
| NFLX230602P00210000 | 2023-05-30 9:54AM EDT | 210.00 | 0.01 | 0.00 | 0.11 | -0.28 | -96.55% | 71 | 5 | 250.00% |
| NFLX230602P00220000 | 2023-05-08 9:30AM EDT | 220.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 2 | 27 | 222.66% |
| NFLX230602P00230000 | 2023-05-17 3:27PM EDT | 230.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 11 | 217.97% |
| NFLX230602P00240000 | 2023-05-18 12:09PM EDT | 240.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 27 | 201.56% |
| NFLX230602P00245000 | 2023-05-26 1:30PM EDT | 245.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 34 | 167 | 184.38% |
| NFLX230602P00250000 | 2023-05-26 1:18PM EDT | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 147 | 171.09% |
| NFLX230602P00255000 | 2023-05-19 9:34AM EDT | 255.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 219 | 164.06% |
| NFLX230602P00260000 | 2023-05-26 10:49AM EDT | 260.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 189 | 157.81% |
| NFLX230602P00265000 | 2023-05-19 10:44AM EDT | 265.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 7 | 210 | 182.03% |
| NFLX230602P00270000 | 2023-05-26 10:52AM EDT | 270.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 22 | 486 | 168.75% |
| NFLX230602P00275000 | 2023-05-26 3:44PM EDT | 275.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 14 | 120 | 155.86% |
| NFLX230602P00280000 | 2023-05-30 10:43AM EDT | 280.00 | 0.01 | 0.00 | 0.12 | -0.03 | -75.00% | 150 | 306 | 142.97% |
| NFLX230602P00285000 | 2023-05-26 3:37PM EDT | 285.00 | 0.01 | 0.00 | 0.14 | -0.03 | -75.00% | 520 | 810 | 138.28% |
| NFLX230602P00290000 | 2023-05-30 3:00PM EDT | 290.00 | 0.03 | 0.00 | 0.11 | -0.01 | -25.00% | 38 | 467 | 128.13% |
| NFLX230602P00295000 | 2023-05-30 12:03PM EDT | 295.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 54 | 398 | 107.81% |
| NFLX230602P00300000 | 2023-05-30 11:09AM EDT | 300.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 7 | 770 | 106.25% |
| NFLX230602P00305000 | 2023-05-30 2:52PM EDT | 305.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 67 | 1,090 | 102.34% |
| NFLX230602P00307500 | 2023-05-30 9:48AM EDT | 307.50 | 0.05 | 0.00 | 0.07 | -0.01 | -16.67% | 2 | 34 | 100.78% |
| NFLX230602P00310000 | 2023-05-30 3:41PM EDT | 310.00 | 0.01 | 0.01 | 0.06 | -0.05 | -83.33% | 197 | 995 | 97.66% |
| NFLX230602P00312500 | 2023-05-30 10:56AM EDT | 312.50 | 0.02 | 0.01 | 0.22 | -0.06 | -75.00% | 17 | 222 | 108.40% |
| NFLX230602P00315000 | 2023-05-30 10:56AM EDT | 315.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 68 | 713 | 88.28% |
| NFLX230602P00317500 | 2023-05-30 2:16PM EDT | 317.50 | 0.02 | 0.00 | 0.04 | -0.10 | -83.33% | 10 | 407 | 83.59% |
| NFLX230602P00320000 | 2023-05-30 3:58PM EDT | 320.00 | 0.01 | 0.00 | 0.06 | -0.09 | -90.00% | 96 | 895 | 84.38% |
| NFLX230602P00322500 | 2023-05-30 10:27AM EDT | 322.50 | 0.01 | 0.01 | 0.30 | -0.12 | -92.31% | 7 | 492 | 99.02% |
| NFLX230602P00325000 | 2023-05-30 11:55AM EDT | 325.00 | 0.03 | 0.00 | 0.06 | -0.10 | -76.92% | 259 | 670 | 78.52% |
| NFLX230602P00327500 | 2023-05-30 11:45AM EDT | 327.50 | 0.04 | 0.02 | 0.04 | -0.14 | -77.78% | 370 | 813 | 75.78% |
| NFLX230602P00330000 | 2023-05-30 3:59PM EDT | 330.00 | 0.03 | 0.02 | 0.05 | -0.15 | -83.33% | 356 | 883 | 74.22% |
| NFLX230602P00332500 | 2023-05-30 2:40PM EDT | 332.50 | 0.02 | 0.00 | 0.07 | -0.19 | -90.48% | 98 | 737 | 71.09% |
| NFLX230602P00335000 | 2023-05-30 3:56PM EDT | 335.00 | 0.03 | 0.03 | 0.07 | -0.24 | -88.89% | 528 | 1,110 | 71.09% |
| NFLX230602P00337500 | 2023-05-30 3:52PM EDT | 337.50 | 0.03 | 0.01 | 0.08 | -0.26 | -89.66% | 212 | 456 | 67.19% |
| NFLX230602P00340000 | 2023-05-30 3:57PM EDT | 340.00 | 0.07 | 0.05 | 0.07 | -0.30 | -81.08% | 774 | 1,072 | 66.60% |
| NFLX230602P00342500 | 2023-05-30 3:47PM EDT | 342.50 | 0.06 | 0.02 | 0.10 | -0.40 | -86.96% | 307 | 1,160 | 63.67% |
| NFLX230602P00345000 | 2023-05-30 3:48PM EDT | 345.00 | 0.06 | 0.01 | 0.10 | -0.46 | -88.46% | 792 | 993 | 59.96% |
| NFLX230602P00347500 | 2023-05-30 3:32PM EDT | 347.50 | 0.09 | 0.09 | 0.10 | -0.56 | -86.15% | 456 | 772 | 61.13% |
| NFLX230602P00350000 | 2023-05-30 3:59PM EDT | 350.00 | 0.11 | 0.10 | 0.12 | -0.73 | -86.90% | 1,652 | 2,445 | 59.18% |
| NFLX230602P00352500 | 2023-05-30 3:54PM EDT | 352.50 | 0.13 | 0.12 | 0.19 | -0.89 | -87.25% | 538 | 687 | 58.98% |
| NFLX230602P00355000 | 2023-05-30 3:54PM EDT | 355.00 | 0.17 | 0.17 | 0.19 | -1.08 | -86.40% | 1,283 | 1,479 | 57.03% |
| NFLX230602P00357500 | 2023-05-30 3:58PM EDT | 357.50 | 0.23 | 0.22 | 0.25 | -1.33 | -85.26% | 282 | 921 | 56.15% |
| NFLX230602P00360000 | 2023-05-30 3:59PM EDT | 360.00 | 0.29 | 0.27 | 0.32 | -1.61 | -84.74% | 3,324 | 2,460 | 54.93% |
| NFLX230602P00362500 | 2023-05-30 3:55PM EDT | 362.50 | 0.39 | 0.33 | 0.44 | -1.95 | -83.33% | 1,424 | 1,284 | 54.10% |
| NFLX230602P00365000 | 2023-05-30 3:59PM EDT | 365.00 | 0.47 | 0.46 | 0.51 | -2.42 | -83.74% | 2,914 | 1,312 | 52.88% |
| NFLX230602P00367500 | 2023-05-30 3:59PM EDT | 367.50 | 0.63 | 0.48 | 0.72 | -2.92 | -82.25% | 1,072 | 710 | 51.47% |
| NFLX230602P00370000 | 2023-05-30 3:59PM EDT | 370.00 | 0.82 | 0.77 | 0.95 | -3.51 | -81.06% | 4,693 | 1,045 | 52.05% |
| NFLX230602P00372500 | 2023-05-30 3:59PM EDT | 372.50 | 1.07 | 0.88 | 1.18 | -4.13 | -79.42% | 1,718 | 1,033 | 50.27% |
| NFLX230602P00375000 | 2023-05-30 3:58PM EDT | 375.00 | 1.38 | 1.32 | 1.50 | -4.87 | -77.92% | 2,309 | 560 | 50.61% |
| NFLX230602P00377500 | 2023-05-30 3:59PM EDT | 377.50 | 1.76 | 1.58 | 1.88 | -5.69 | -76.38% | 1,104 | 253 | 50.88% |
| NFLX230602P00380000 | 2023-05-30 3:59PM EDT | 380.00 | 2.33 | 2.22 | 2.47 | -6.37 | -73.22% | 3,762 | 541 | 50.11% |
| NFLX230602P00382500 | 2023-05-30 3:59PM EDT | 382.50 | 2.87 | 2.70 | 3.05 | -7.23 | -71.58% | 1,042 | 262 | 50.59% |
| NFLX230602P00385000 | 2023-05-30 3:59PM EDT | 385.00 | 3.60 | 3.55 | 3.75 | -8.15 | -69.36% | 4,037 | 130 | 49.99% |
| NFLX230602P00387500 | 2023-05-30 3:59PM EDT | 387.50 | 4.50 | 4.50 | 4.65 | -8.85 | -66.29% | 2,361 | 9 | 49.98% |
| NFLX230602P00390000 | 2023-05-30 3:59PM EDT | 390.00 | 5.67 | 5.35 | 5.80 | -10.28 | -64.45% | 5,443 | 22 | 50.79% |
| NFLX230602P00392500 | 2023-05-30 3:59PM EDT | 392.50 | 6.82 | 6.65 | 6.95 | -11.08 | -61.90% | 1,961 | 25 | 50.61% |
| NFLX230602P00395000 | 2023-05-30 3:59PM EDT | 395.00 | 8.10 | 7.95 | 8.30 | -11.15 | -57.92% | 3,362 | 8 | 50.85% |
| NFLX230602P00397500 | 2023-05-30 3:36PM EDT | 397.50 | 10.15 | 9.40 | 10.00 | -11.86 | -53.88% | 885 | 33 | 50.49% |
| NFLX230602P00400000 | 2023-05-30 3:58PM EDT | 400.00 | 11.40 | 10.75 | 11.75 | -11.90 | -51.07% | 756 | 14 | 50.23% |
| NFLX230602P00402500 | 2023-05-30 3:49PM EDT | 402.50 | 13.24 | 12.55 | 13.30 | -12.46 | -48.48% | 186 | 3 | 52.92% |
| NFLX230602P00405000 | 2023-05-30 1:34PM EDT | 405.00 | 14.80 | 14.25 | 15.15 | -10.35 | -41.15% | 273 | 5 | 53.32% |
| NFLX230602P00410000 | 2023-05-30 1:06PM EDT | 410.00 | 19.20 | 18.40 | 19.20 | -12.70 | -39.81% | 47 | 52 | 50.73% |
| NFLX230602P00415000 | 2023-05-30 12:09PM EDT | 415.00 | 22.42 | 22.25 | 23.80 | -25.28 | -53.00% | 14 | 0 | 59.52% |
| NFLX230602P00417500 | 2023-05-26 3:11PM EDT | 417.50 | 36.65 | 24.50 | 26.30 | 0.00 | - | 2 | 2 | 51.71% |
| NFLX230602P00420000 | 2023-05-30 3:25PM EDT | 420.00 | 27.18 | 26.75 | 28.70 | -14.90 | -35.41% | 10 | 1 | 52.34% |
| NFLX230602P00422500 | 2023-05-26 12:51PM EDT | 422.50 | 44.55 | 28.85 | 30.90 | 0.00 | - | 1 | 1 | 66.60% |
| NFLX230602P00450000 | 2023-05-30 10:49AM EDT | 450.00 | 52.80 | 55.50 | 57.70 | -33.00 | -38.46% | 2 | 0 | 89.75% |
| NFLX230602P00460000 | 2023-05-30 9:39AM EDT | 460.00 | 63.50 | 65.60 | 68.00 | -41.35 | -39.44% | 4 | 0 | 108.74% |
| NFLX230602P00470000 | 2023-05-26 9:31AM EDT | 470.00 | 110.15 | 75.50 | 78.50 | 0.00 | - | 1 | 0 | 131.20% |
| NFLX230602P00480000 | 2023-05-22 12:47PM EDT | 480.00 | 114.75 | 85.50 | 88.10 | 0.00 | - | - | 0 | 133.59% |
| NFLX230602P00490000 | 2023-05-24 11:47AM EDT | 490.00 | 129.45 | 95.50 | 98.50 | 0.00 | - | - | 0 | 153.81% |
| NFLX230602P00500000 | 2023-05-22 10:24AM EDT | 500.00 | 129.75 | 105.50 | 108.50 | 0.00 | - | - | 0 | 164.50% |
| NFLX230602P00550000 | 2023-05-30 10:51AM EDT | 550.00 | 151.40 | 155.45 | 158.50 | -68.85 | -31.26% | 7 | 0 | 212.99% |
© 2023 Yahoo. Todos los derechos reservados.