U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
622.83-5.95 (-0.95%)
Al cierre: 04:00PM EDT
621.99 -0.84 (-0.13%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419C000050002024-04-11 12:45PM EDT5.00616.00615.15618.850.00-25512,060.94%
NFLX240419C000150002024-02-07 10:35AM EDT15.00545.000.000.000.00--20.00%
NFLX240419C000200002024-02-07 10:38AM EDT20.00541.150.000.000.00--30.00%
NFLX240419C000250002024-03-05 10:32AM EDT25.00583.83606.45608.350.00-122,021.88%
NFLX240419C000300002024-04-02 12:33PM EDT30.00580.00590.50595.000.00-181,277.73%
NFLX240419C000400002024-03-11 2:28PM EDT40.00564.31576.85580.750.00-400.00%
NFLX240419C000450002024-03-18 2:16PM EDT45.00574.39575.35579.950.00-401,077.93%
NFLX240419C000500002024-02-26 3:37PM EDT50.00538.64561.30564.400.00-400.00%
NFLX240419C000750002024-03-25 10:34AM EDT75.00555.05545.50548.650.00-40737.89%
NFLX240419C001050002024-01-31 10:49AM EDT105.00463.600.000.000.00--00.00%
NFLX240419C001100002024-04-02 12:33PM EDT110.00500.00510.60515.150.00--2442.19%
NFLX240419C001200002024-04-04 9:32AM EDT120.00517.80500.50505.250.00-11420.31%
NFLX240419C001850002024-03-21 1:35PM EDT185.00443.04435.60440.100.00-12292.19%
NFLX240419C001950002024-04-04 11:13AM EDT195.00437.35425.60430.150.00-11298.44%
NFLX240419C002000002024-03-14 9:38AM EDT200.00418.82420.65423.900.00-11414.84%
NFLX240419C002200002024-03-28 12:39PM EDT220.00385.87400.40404.600.00-14412.74%
NFLX240419C002300002024-04-01 2:27PM EDT230.00382.45390.55394.400.00-11388.77%
NFLX240419C002500002024-04-04 11:35AM EDT250.00383.12370.40374.650.00-12367.33%
NFLX240419C002600002024-01-24 10:30AM EDT260.00281.90323.75327.850.00-330.00%
NFLX240419C002650002024-03-15 3:43PM EDT265.00342.63355.70359.500.00--2340.97%
NFLX240419C002700002024-04-02 3:34PM EDT270.00342.97350.60354.500.00-11334.18%
NFLX240419C002800002024-03-20 9:32AM EDT280.00343.25340.80344.700.00--1327.05%
NFLX240419C002900002024-04-05 2:45PM EDT290.00344.20330.40334.700.00-110314.06%
NFLX240419C002950002024-02-23 3:10PM EDT295.00292.83332.65336.550.00-11397.75%
NFLX240419C003000002024-03-01 3:47PM EDT300.00319.26306.25310.950.00-260.00%
NFLX240419C003050002024-03-28 10:03AM EDT305.00302.25315.65319.550.00-11291.21%
NFLX240419C003100002024-03-14 12:48PM EDT310.00303.52310.70314.550.00-12285.25%
NFLX240419C003150002024-03-28 9:39AM EDT315.00289.30305.75309.600.00-20280.76%
NFLX240419C003200002024-01-23 12:59PM EDT320.00171.50269.75273.700.00-110.00%
NFLX240419C003250002024-03-26 10:30AM EDT325.00302.80295.70299.700.00-5353271.83%
NFLX240419C003300002024-03-26 9:34AM EDT330.00294.35290.55294.050.00-1218248.00%
NFLX240419C003350002024-04-02 2:54PM EDT335.00277.18285.55289.750.00-14261.82%
NFLX240419C003400002024-01-23 11:34AM EDT340.00158.90250.00253.500.00-110.00%
NFLX240419C003450002024-04-05 1:43PM EDT345.00291.04275.75279.600.00-23247.27%
NFLX240419C003500002024-04-09 12:24PM EDT350.00270.52270.85274.650.00-311243.16%
NFLX240419C003550002024-01-10 2:46PM EDT355.00132.35208.20212.300.00--20.00%
NFLX240419C003600002024-04-12 3:55PM EDT360.00263.10260.90264.95+15.51+6.26%22157.03%
NFLX240419C003650002024-04-12 9:43AM EDT365.00262.14255.55260.30-9.23-3.40%13153.52%
NFLX240419C003700002024-04-12 10:47AM EDT370.00256.49250.60254.65+7.86+3.16%1156222.51%
NFLX240419C003750002024-04-09 12:11PM EDT375.00245.52245.85249.650.00-116217.53%
NFLX240419C003800002024-04-11 11:41AM EDT380.00239.00240.85244.700.00-919213.62%
NFLX240419C003850002024-04-01 11:01AM EDT385.00224.22235.90239.800.00-27120.31%
NFLX240419C003900002024-04-05 2:42PM EDT390.00230.40230.60234.85-14.29-5.84%18206.79%
NFLX240419C003950002024-04-12 10:28AM EDT395.00232.75225.65229.85-7.74-3.22%36201.95%
NFLX240419C004000002024-04-10 1:06PM EDT400.00216.44220.85224.700.00-532194.34%
NFLX240419C004050002024-04-12 9:58AM EDT405.00224.60215.90219.70+14.71+7.01%114189.65%
NFLX240419C004100002024-04-12 10:00AM EDT410.00219.70210.80214.90+18.03+8.94%19105.47%
NFLX240419C004150002024-04-11 10:01AM EDT415.00207.93205.70209.900.00-173183.94%
NFLX240419C004200002024-04-12 12:28PM EDT420.00202.15200.90204.75+2.53+1.27%441176.76%
NFLX240419C004250002024-04-11 1:58PM EDT425.00203.77196.00199.750.00-2112104.69%
NFLX240419C004300002024-04-05 3:44PM EDT430.00207.38190.75194.950.00-41394.53%
NFLX240419C004350002024-04-12 10:42AM EDT435.00190.77186.05190.00-3.23-1.66%118115.43%
NFLX240419C004400002024-04-12 12:32PM EDT440.00181.84180.95184.75-7.72-4.07%23689.06%
NFLX240419C004450002024-04-08 11:36AM EDT445.00187.10176.10180.150.00-17114.65%
NFLX240419C004500002024-04-05 1:54PM EDT450.00186.36171.05175.050.00-219107.23%
NFLX240419C004550002024-04-04 11:31AM EDT455.00179.45166.15170.050.00-144106.64%
NFLX240419C004600002024-04-03 12:18PM EDT460.00165.09160.85165.100.00-55095.70%
NFLX240419C004650002024-04-11 2:37PM EDT465.00166.10156.10160.000.00-13597.46%
NFLX240419C004700002024-04-11 3:07PM EDT470.00162.07151.20155.200.00-2148101.07%
NFLX240419C004750002024-04-12 10:27AM EDT475.00153.07146.10150.25+0.87+0.57%318296.78%
NFLX240419C004800002024-04-08 11:30AM EDT480.00152.99141.05145.350.00-1554594.38%
NFLX240419C004850002024-04-11 1:08PM EDT485.00139.47136.45140.550.00-1022399.71%
NFLX240419C004900002024-04-12 1:14PM EDT490.00133.00131.70135.50-1.57-1.17%958098.44%
NFLX240419C004950002024-04-10 1:06PM EDT495.00122.38126.60130.650.00-536995.41%
NFLX240419C005000002024-04-12 3:46PM EDT500.00123.42121.65125.75-4.72-3.68%121,30393.31%
NFLX240419C005050002024-04-02 9:53AM EDT505.00106.80116.80121.300.00-110495.56%
NFLX240419C005100002024-04-11 3:08PM EDT510.00121.67112.20116.100.00-117393.26%
NFLX240419C005150002024-04-12 11:29AM EDT515.00112.51107.35110.75-4.33-3.71%242588.13%
NFLX240419C005200002024-04-10 2:23PM EDT520.00101.00102.60106.700.00-38791.82%
NFLX240419C005250002024-04-12 3:02PM EDT525.0097.2797.85101.25-8.73-8.24%114586.82%
NFLX240419C005300002024-04-12 3:59PM EDT530.0095.0793.2096.90-4.33-4.36%2015388.00%
NFLX240419C005350002024-04-05 10:13AM EDT535.00100.1688.6592.650.00-128289.18%
NFLX240419C005400002024-04-12 3:00PM EDT540.0083.9584.1588.55-0.68-0.80%1645790.31%
NFLX240419C005450002024-04-12 12:22PM EDT545.0081.7080.8583.75+1.41+1.76%1509092.30%
NFLX240419C005500002024-04-12 3:19PM EDT550.0075.2577.0579.55+5.60+8.04%16936593.69%
NFLX240419C005550002024-04-12 3:19PM EDT555.0071.1072.7073.90+4.01+5.98%1323788.98%
NFLX240419C005600002024-04-12 1:13PM EDT560.0068.0066.9571.00-5.01-6.86%449487.81%
NFLX240419C005650002024-04-12 3:19PM EDT565.0062.9564.2567.15-8.13-11.44%1846291.28%
NFLX240419C005700002024-04-12 3:19PM EDT570.0059.1559.5562.85-0.65-1.09%1965888.40%
NFLX240419C005750002024-04-12 3:21PM EDT575.0055.8554.8559.20-6.15-9.92%271,28786.69%
NFLX240419C005800002024-04-12 12:35PM EDT580.0052.9951.8055.20+3.49+7.05%61,24787.26%
NFLX240419C005850002024-04-12 1:00PM EDT585.0049.6248.3052.00-5.45-9.90%31,01187.95%
NFLX240419C005900002024-04-12 3:46PM EDT590.0046.1245.7048.20-0.88-1.87%91,16588.63%
NFLX240419C005925002024-04-12 2:37PM EDT592.5043.5043.3046.70-0.41-0.93%43387.52%
NFLX240419C005950002024-04-12 3:59PM EDT595.0043.6241.6044.00-1.68-3.71%6450785.46%
NFLX240419C005975002024-04-12 11:47AM EDT597.5044.0340.5043.65+4.58+11.61%74588.43%
NFLX240419C006000002024-04-12 3:53PM EDT600.0039.7039.5041.05-5.85-12.84%631,34187.53%
NFLX240419C006025002024-04-12 11:29AM EDT602.5041.0037.1539.45-2.63-6.03%25385.96%
NFLX240419C006050002024-04-12 3:59PM EDT605.0037.5537.0038.00-4.15-9.95%1334588.19%
NFLX240419C006075002024-04-12 3:24PM EDT607.5034.8535.7037.45-5.55-13.74%2321289.84%
NFLX240419C006100002024-04-12 3:55PM EDT610.0034.4034.1035.60-4.50-11.57%751,16188.76%
NFLX240419C006125002024-04-12 3:44PM EDT612.5032.9233.0033.55-4.81-12.75%3357688.06%
NFLX240419C006150002024-04-12 3:49PM EDT615.0031.4931.6032.40-4.51-12.53%14996588.21%
NFLX240419C006200002024-04-12 3:59PM EDT620.0029.1529.0529.65-4.35-12.99%6631,39287.86%
NFLX240419C006250002024-04-12 3:59PM EDT625.0027.0026.2527.00-2.75-9.24%7501,52786.83%
NFLX240419C006300002024-04-12 3:58PM EDT630.0024.5624.3025.25-2.49-9.21%9051,30788.10%
NFLX240419C006350002024-04-12 3:59PM EDT635.0022.4522.0522.90-2.25-9.11%63896787.53%
NFLX240419C006400002024-04-12 3:56PM EDT640.0020.3020.0520.80-2.22-9.86%4901,18787.31%
NFLX240419C006450002024-04-12 3:47PM EDT645.0018.4818.2519.00-2.07-10.07%21259687.46%
NFLX240419C006500002024-04-12 3:59PM EDT650.0016.8516.4517.05-1.45-7.92%1,0112,51986.94%
NFLX240419C006550002024-04-12 3:57PM EDT655.0015.0414.7515.45-1.74-10.37%2831,16786.74%
NFLX240419C006600002024-04-12 3:59PM EDT660.0013.6013.3513.80-1.55-10.23%3841,01086.54%
NFLX240419C006650002024-04-12 3:57PM EDT665.0012.1011.7012.30-1.96-13.94%6858285.73%
NFLX240419C006700002024-04-12 3:57PM EDT670.0010.8010.6511.00-1.35-11.11%30792985.95%
NFLX240419C006750002024-04-12 3:53PM EDT675.009.639.259.85-1.60-14.25%36890885.39%
NFLX240419C006800002024-04-12 3:59PM EDT680.008.508.308.75-1.30-13.27%1901,44685.39%
NFLX240419C006850002024-04-12 3:38PM EDT685.007.587.457.75-0.92-10.82%1451,28385.42%
NFLX240419C006900002024-04-12 3:58PM EDT690.006.656.356.80-1.09-14.08%20449884.60%
NFLX240419C006950002024-04-12 3:43PM EDT695.005.805.556.00-1.15-16.55%16824884.38%
NFLX240419C007000002024-04-12 3:58PM EDT700.005.075.005.25-0.68-11.83%9231,90884.53%
NFLX240419C007050002024-04-12 3:53PM EDT705.004.324.354.60-0.89-17.08%25713784.30%
NFLX240419C007100002024-04-12 3:54PM EDT710.003.663.804.00-0.84-18.67%11446484.11%
NFLX240419C007150002024-04-12 3:54PM EDT715.003.313.253.60-0.71-17.66%1519284.17%
NFLX240419C007200002024-04-12 3:59PM EDT720.002.902.802.98-0.35-10.77%21536783.41%
NFLX240419C007250002024-04-12 3:59PM EDT725.002.472.412.56-0.21-7.84%831,11283.15%
NFLX240419C007300002024-04-12 3:59PM EDT730.002.152.022.35-0.14-6.11%8448083.40%
NFLX240419C007350002024-04-12 3:59PM EDT735.001.841.731.90-0.25-11.96%14215282.64%
NFLX240419C007400002024-04-12 3:55PM EDT740.001.551.451.63-0.26-14.36%23314282.35%
NFLX240419C007450002024-04-12 3:42PM EDT745.001.301.221.51-0.18-12.16%8015182.81%
NFLX240419C007500002024-04-12 3:58PM EDT750.001.171.041.20-0.11-8.59%58586782.10%
NFLX240419C007550002024-04-12 3:59PM EDT755.000.990.901.02-0.14-12.39%18534082.13%
NFLX240419C007600002024-04-12 3:11PM EDT760.000.780.700.85-0.11-12.36%17789281.35%
NFLX240419C007650002024-04-12 3:11PM EDT765.000.650.540.81-0.08-10.96%4225681.64%
NFLX240419C007700002024-04-12 3:42PM EDT770.000.490.440.63-0.11-18.33%27631980.81%
NFLX240419C007750002024-04-12 3:50PM EDT775.000.540.360.59-0.02-3.57%15740781.40%
NFLX240419C007800002024-04-12 2:37PM EDT780.000.420.350.47-0.11-20.75%12322681.64%
NFLX240419C007850002024-04-12 11:47AM EDT785.000.420.300.41-0.01-2.33%2319081.93%
NFLX240419C007900002024-04-12 2:44PM EDT790.000.350.250.40-0.01-2.78%489982.81%
NFLX240419C007950002024-04-12 11:36AM EDT795.000.280.200.32-0.01-3.45%103582.23%
NFLX240419C008000002024-04-12 3:59PM EDT800.000.240.200.24-0.01-4.00%9371582.32%
NFLX240419C008050002024-04-12 11:55AM EDT805.000.200.140.27-0.02-9.09%10159183.30%
NFLX240419C008100002024-04-12 2:57PM EDT810.000.140.090.18-0.06-30.00%13220981.05%
NFLX240419C008150002024-04-12 2:49PM EDT815.000.110.050.16-0.14-56.00%524580.47%
NFLX240419C008200002024-04-12 3:21PM EDT820.000.010.050.13-0.10-90.91%2813080.66%
NFLX240419C008250002024-04-03 2:45PM EDT825.000.450.040.120.00-1681.25%
NFLX240419C008300002024-04-12 11:56AM EDT830.000.100.030.160.00-2816284.38%
NFLX240419C008350002024-04-12 9:54AM EDT835.000.070.030.15-0.26-78.79%21085.35%
NFLX240419C008400002024-04-12 1:39PM EDT840.000.080.020.13-0.07-46.67%18085.35%
NFLX240419C008450002024-04-12 1:36PM EDT845.000.060.020.15+0.01+20.00%653487.89%
NFLX240419C008500002024-04-12 11:54AM EDT850.000.070.010.150.00-6417988.87%
NFLX240419C008550002024-04-12 3:25PM EDT855.000.040.010.07-0.02-33.33%455184.77%
NFLX240419C008600002024-04-12 3:03PM EDT860.000.050.010.05-0.05-50.00%11715483.98%
NFLX240419C008650002024-03-12 3:47PM EDT865.000.320.010.130.00-21392.19%
NFLX240419C008700002024-04-11 3:06PM EDT870.000.060.000.100.00-101990.63%
NFLX240419C008750002024-04-09 9:53AM EDT875.000.190.010.10+0.19--192.77%
NFLX240419C008800002024-04-09 11:03AM EDT880.000.150.000.090.00-63892.58%
NFLX240419C008850002024-04-09 12:55PM EDT885.000.100.000.090.00-1393.75%
NFLX240419C008900002024-04-12 10:14AM EDT890.000.020.000.09-0.03-60.00%720495.31%
NFLX240419C009000002024-04-11 3:18PM EDT900.000.050.000.090.00-2015497.66%
NFLX240419C009100002024-04-12 11:24AM EDT910.000.070.000.09-0.01-12.50%114100.39%
NFLX240419C009200002024-04-10 1:25PM EDT920.000.070.000.030.00-1417393.75%
NFLX240419C009300002024-04-08 10:01AM EDT930.000.150.000.090.00-13105.47%
NFLX240419C009400002024-04-03 3:54PM EDT940.000.060.000.130.00-7197111.72%
NFLX240419C009500002024-04-04 3:35PM EDT950.000.080.000.120.00-47113.48%
NFLX240419C009600002024-04-09 1:32PM EDT960.000.030.000.080.00-27111.72%
NFLX240419C009700002024-04-12 9:39AM EDT970.000.010.000.08-0.21-95.45%15766114.06%
NFLX240419C009900002024-04-02 3:50PM EDT990.000.040.000.070.00-432117.58%
NFLX240419C010000002024-04-02 3:50PM EDT1,000.000.040.000.060.00-4332118.75%
NFLX240419C010100002024-04-08 11:39AM EDT1,010.000.040.000.050.00-1134118.75%
NFLX240419C010200002024-04-03 9:37AM EDT1,020.000.040.000.040.00-960118.75%
NFLX240419C010300002024-04-03 9:37AM EDT1,030.000.040.000.040.00-9179121.09%
NFLX240419C010400002024-04-05 10:46AM EDT1,040.000.030.000.080.00-373130.47%
NFLX240419C010800002024-02-15 10:30AM EDT1,080.000.150.000.440.00-11162.70%
NFLX240419C011000002024-03-07 1:23PM EDT1,100.000.060.000.130.00-16148.83%
NFLX240419C011300002024-02-15 10:30AM EDT1,130.000.160.000.440.00-55174.22%
NFLX240419C011400002024-04-10 1:18PM EDT1,140.000.090.000.060.00-139147.66%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P000050002024-04-08 12:23PM EDT5.000.010.000.010.00-121,100.00%
NFLX240419P000200002024-04-09 10:05AM EDT20.000.020.000.01+0.02--1750.00%
NFLX240419P000250002024-03-22 11:51AM EDT25.000.010.000.010.00-11700.00%
NFLX240419P000950002024-02-23 1:53PM EDT95.000.020.000.150.00-89501.56%
NFLX240419P001850002024-02-15 12:52PM EDT185.000.060.000.430.00-11362.11%
NFLX240419P001900002024-01-08 3:28PM EDT190.000.140.000.150.00--6319.53%
NFLX240419P002000002024-01-26 3:08PM EDT200.000.030.000.130.00-1212302.34%
NFLX240419P002300002024-02-02 1:41PM EDT230.000.070.000.090.00-13257.81%
NFLX240419P002350002024-01-24 3:18PM EDT235.000.040.000.140.00-3233262.50%
NFLX240419P002400002024-01-24 12:56PM EDT240.000.100.000.150.00-23258.59%
NFLX240419P002450002024-02-29 10:30AM EDT245.000.020.000.120.00-16248.44%
NFLX240419P002500002024-01-31 11:30AM EDT250.000.020.000.000.00-1850.00%
NFLX240419P002550002023-12-18 3:33PM EDT255.000.530.160.620.00--1289.45%
NFLX240419P002600002023-12-26 1:56PM EDT260.000.470.030.370.00--1262.70%
NFLX240419P002650002024-03-04 2:05PM EDT265.000.050.000.110.00-25226.56%
NFLX240419P002700002024-02-27 4:59PM EDT270.000.070.000.130.00-7071225.00%
NFLX240419P002750002024-03-15 12:33PM EDT275.000.020.000.050.00-2077203.13%
NFLX240419P002800002024-02-27 11:20AM EDT280.000.050.000.140.00-313217.58%
NFLX240419P002850002024-03-26 1:10PM EDT285.000.030.000.090.00-2079204.69%
NFLX240419P002900002024-03-04 10:30AM EDT290.000.040.000.120.00-228205.47%
NFLX240419P002950002024-03-04 10:35AM EDT295.000.080.000.120.00-234201.17%
NFLX240419P003000002024-04-09 10:35AM EDT300.000.020.000.050.00-1201182.81%
NFLX240419P003050002024-02-15 4:33PM EDT305.000.150.000.450.00-251220.31%
NFLX240419P003100002024-04-12 1:55PM EDT310.000.010.000.080.00-129182.03%
NFLX240419P003150002024-02-27 4:26PM EDT315.000.100.000.150.00-519188.28%
NFLX240419P003200002024-04-08 10:01AM EDT320.000.010.000.090.00-140175.78%
NFLX240419P003250002024-02-14 2:32PM EDT325.000.210.000.460.00-1238202.73%
NFLX240419P003300002024-04-11 10:10AM EDT330.000.020.000.130.00-438173.83%
NFLX240419P003350002024-04-12 11:38AM EDT335.000.010.000.09-0.01-50.00%3584164.45%
NFLX240419P003400002024-04-10 1:25PM EDT340.000.050.000.060.00-14153155.47%
NFLX240419P003450002024-03-21 11:32AM EDT345.000.070.000.140.00-8189163.67%
NFLX240419P003500002024-04-11 11:17AM EDT350.000.050.000.140.00-3235160.16%
NFLX240419P003550002024-04-02 12:51PM EDT355.000.120.000.140.00-116156.25%
NFLX240419P003600002024-03-20 3:12PM EDT360.000.120.000.140.00-10566152.73%
NFLX240419P003650002024-04-11 10:45AM EDT365.000.010.000.140.00-1139149.22%
NFLX240419P003700002024-04-11 2:11PM EDT370.000.020.000.120.00-268143.36%
NFLX240419P003750002024-04-11 10:42AM EDT375.000.050.000.100.00-251137.50%
NFLX240419P003800002024-04-11 2:39PM EDT380.000.060.000.100.00-2317134.38%
NFLX240419P003850002024-04-11 10:47AM EDT385.000.030.020.040.00-201172125.00%
NFLX240419P003900002024-04-09 12:11PM EDT390.000.060.020.040.00-5175121.88%
NFLX240419P003950002024-04-11 3:18PM EDT395.000.030.020.050.00-61329120.31%
NFLX240419P004000002024-04-12 9:50AM EDT400.000.030.020.050.00-10697117.19%
NFLX240419P004050002024-04-09 11:02AM EDT405.000.080.020.160.00-2667125.00%
NFLX240419P004100002024-04-12 11:39AM EDT410.000.060.020.16-0.05-45.45%15335121.88%
NFLX240419P004150002024-04-12 3:08PM EDT415.000.050.040.06-0.04-44.44%1381111.72%
NFLX240419P004200002024-04-12 10:26AM EDT420.000.040.040.18-0.04-50.00%30624117.77%
NFLX240419P004250002024-04-12 3:15PM EDT425.000.050.030.16-0.04-44.44%32235112.89%
NFLX240419P004300002024-04-12 1:17PM EDT430.000.090.030.16-0.01-10.00%1167109.77%
NFLX240419P004350002024-04-12 11:01AM EDT435.000.100.040.19+0.01+11.11%1206108.79%
NFLX240419P004400002024-04-12 3:54PM EDT440.000.130.050.14+0.03+30.00%20304103.52%
NFLX240419P004450002024-04-12 3:58PM EDT445.000.130.060.15+0.03+30.00%21138101.37%
NFLX240419P004500002024-04-12 3:15PM EDT450.000.170.100.24+0.08+88.89%781,098103.91%
NFLX240419P004550002024-04-12 2:37PM EDT455.000.210.190.27+0.09+75.00%164175104.49%
NFLX240419P004600002024-04-12 1:42PM EDT460.000.240.160.31+0.09+60.00%250389101.56%
NFLX240419P004650002024-04-12 3:56PM EDT465.000.270.220.32-0.03-10.00%41299100.10%
NFLX240419P004700002024-04-12 12:51PM EDT470.000.300.250.37+0.11+57.89%541,09798.63%
NFLX240419P004750002024-04-12 3:20PM EDT475.000.340.220.42+0.10+41.67%6646195.80%
NFLX240419P004800002024-04-12 3:52PM EDT480.000.380.290.45+0.17+80.95%7236894.43%
NFLX240419P004850002024-04-12 3:56PM EDT485.000.490.440.54+0.18+58.06%1754294.97%
NFLX240419P004900002024-04-12 3:59PM EDT490.000.540.480.64+0.16+42.11%892,47293.51%
NFLX240419P004950002024-04-12 3:58PM EDT495.000.610.520.68+0.07+12.96%1011,13591.06%
NFLX240419P005000002024-04-12 3:56PM EDT500.000.710.580.88+0.13+22.41%2832,70590.55%
NFLX240419P005050002024-04-12 3:59PM EDT505.000.860.821.01+0.22+34.38%27643290.58%
NFLX240419P005100002024-04-12 3:55PM EDT510.001.051.011.17+0.33+45.83%1461,88789.87%
NFLX240419P005150002024-04-12 3:55PM EDT515.001.201.131.42+0.24+25.00%2791,14188.92%
NFLX240419P005200002024-04-12 3:52PM EDT520.001.571.381.66+0.48+44.04%4551,73488.33%
NFLX240419P005250002024-04-12 3:59PM EDT525.001.801.761.99+0.48+36.36%56368488.51%
NFLX240419P005300002024-04-12 3:58PM EDT530.002.172.102.35+0.55+33.95%1941,28688.06%
NFLX240419P005350002024-04-12 3:15PM EDT535.002.692.422.78+0.80+42.33%6553487.35%
NFLX240419P005400002024-04-12 3:55PM EDT540.003.053.003.25+0.74+32.03%2881,02987.39%
NFLX240419P005450002024-04-12 3:55PM EDT545.003.653.553.70+0.86+30.82%2081,21286.72%
NFLX240419P005500002024-04-12 3:59PM EDT550.004.264.154.35+0.94+28.31%4863,18486.40%
NFLX240419P005550002024-04-12 3:57PM EDT555.005.054.905.35+1.05+26.25%1731,04187.05%
NFLX240419P005600002024-04-12 3:58PM EDT560.005.955.756.10+1.35+29.35%2111,23886.67%
NFLX240419P005650002024-04-12 3:58PM EDT565.006.826.707.10+1.40+25.83%12186186.68%
NFLX240419P005700002024-04-12 3:47PM EDT570.007.907.758.15+1.78+29.08%3201,24886.51%
NFLX240419P005750002024-04-12 3:47PM EDT575.009.258.909.20+1.70+22.52%1111,84886.07%
NFLX240419P005800002024-04-12 3:59PM EDT580.0010.3810.3010.70+1.84+21.55%4361,39586.58%
NFLX240419P005850002024-04-12 3:56PM EDT585.0011.8711.4512.15+1.97+19.90%9586285.97%
NFLX240419P005900002024-04-12 3:55PM EDT590.0013.5013.2513.75+2.37+21.29%1951,74486.38%
NFLX240419P005925002024-04-12 3:47PM EDT592.5014.5713.8514.70+3.24+28.60%12149386.12%
NFLX240419P005950002024-04-12 3:48PM EDT595.0015.2714.9515.50+2.59+20.43%15586886.36%
NFLX240419P005975002024-04-12 3:59PM EDT597.5016.2515.6016.50+3.04+23.01%15925186.04%
NFLX240419P006000002024-04-12 3:59PM EDT600.0017.0016.8017.25+2.70+18.88%1,2631,54886.11%
NFLX240419P006025002024-04-12 3:17PM EDT602.5019.2817.5518.45+4.38+29.40%6725786.07%
NFLX240419P006050002024-04-12 3:49PM EDT605.0019.3718.8519.40+3.21+19.86%22683986.40%
NFLX240419P006075002024-04-12 3:37PM EDT607.5020.4519.9020.40+4.08+24.92%15331286.27%
NFLX240419P006100002024-04-12 3:54PM EDT610.0021.3020.9521.70+3.30+18.33%3401,47886.51%
NFLX240419P006125002024-04-12 3:44PM EDT612.5022.7022.0522.55+3.37+17.43%34339485.99%
NFLX240419P006150002024-04-12 3:54PM EDT615.0024.0223.2523.80+3.72+18.33%34094286.16%
NFLX240419P006200002024-04-12 3:59PM EDT620.0026.1025.7026.45+3.50+15.49%97570686.46%
NFLX240419P006250002024-04-12 3:48PM EDT625.0028.5028.3028.75+3.51+14.05%48653485.99%
NFLX240419P006300002024-04-12 3:46PM EDT630.0031.5030.9531.75+4.00+14.55%36791286.24%
NFLX240419P006350002024-04-12 2:13PM EDT635.0035.0933.7034.40+5.29+17.75%3850985.65%
NFLX240419P006400002024-04-12 3:24PM EDT640.0037.0736.4538.25+4.87+15.12%6436786.53%
NFLX240419P006450002024-04-12 3:08PM EDT645.0041.8539.5041.40-2.05-4.67%3216586.35%
NFLX240419P006500002024-04-12 3:18PM EDT650.0044.7643.0543.65+6.86+18.10%7714785.05%
NFLX240419P006550002024-04-11 2:49PM EDT655.0041.4544.9548.550.00-17484.97%
NFLX240419P006600002024-04-11 12:58PM EDT660.0051.4148.2052.100.00-55684.45%
NFLX240419P006650002024-04-09 10:05AM EDT665.0054.0051.7555.750.00-13984.20%
NFLX240419P006700002024-04-09 10:05AM EDT670.0058.0055.4059.450.00-27683.80%
NFLX240419P006750002024-04-12 12:19PM EDT675.0061.8259.1563.35+7.01+12.79%55683.52%
NFLX240419P006800002024-04-04 2:46PM EDT680.0064.5563.4067.300.00-42383.95%
NFLX240419P006850002024-04-08 1:17PM EDT685.0063.9367.1071.300.00-22682.91%
NFLX240419P006900002024-04-05 3:01PM EDT690.0065.7972.4575.500.00-52385.67%
NFLX240419P006950002024-04-04 2:46PM EDT695.0076.6175.4079.700.00-242082.40%
NFLX240419P007000002024-04-12 12:09PM EDT700.0081.0079.6583.90+6.59+8.86%33881.73%
NFLX240419P007050002024-03-28 11:21AM EDT705.0099.1583.9088.250.00-1880.97%
NFLX240419P007100002024-04-09 12:52PM EDT710.0092.8589.4092.650.00-104883.84%
NFLX240419P007150002024-04-09 1:00PM EDT715.0098.6593.8597.150.00-45383.55%
NFLX240419P007200002024-04-04 10:58AM EDT720.0090.4097.75100.950.00-72777.87%
NFLX240419P007250002024-04-04 1:44PM EDT725.0092.98102.20105.550.00-33976.32%
NFLX240419P007300002024-04-08 1:57PM EDT730.00102.12107.00110.750.00-42578.96%
NFLX240419P007350002024-04-04 12:55PM EDT735.00101.10112.00115.250.00-111678.91%
NFLX240419P007400002024-04-04 1:00PM EDT740.00105.20116.30120.050.00-134575.81%
NFLX240419P007450002024-04-04 12:55PM EDT745.00110.05121.35125.150.00-1679.22%
NFLX240419P007500002024-04-03 12:47PM EDT750.00123.80125.95130.050.00-1277.83%
NFLX240419P007550002024-04-04 11:22AM EDT755.00123.50130.75134.900.00-7777.00%
NFLX240419P007600002024-04-02 1:29PM EDT760.00147.95135.65139.750.00-2276.56%
NFLX240419P007650002024-04-04 1:00PM EDT765.00128.15140.50144.500.00-111173.39%
NFLX240419P007700002024-04-10 3:52PM EDT770.00151.83145.45149.600.00-21276.12%
NFLX240419P007750002024-04-10 3:51PM EDT775.00156.72150.75154.60+156.72--082.18%
NFLX240419P007800002024-03-28 11:54AM EDT780.00174.79155.45159.550.00-2079.25%
NFLX240419P007850002024-03-18 3:45PM EDT785.00164.73160.45164.450.00--079.39%
NFLX240419P007900002024-03-18 3:47PM EDT790.00169.89165.55169.550.00--084.67%
NFLX240419P007950002024-04-12 12:28PM EDT795.00173.40170.45174.45-3.29-1.86%20083.11%
NFLX240419P008000002024-03-18 11:45AM EDT800.00176.85175.45179.550.00-2086.72%
NFLX240419P008600002024-04-02 1:29PM EDT860.00247.90235.55239.400.00--0106.64%
NFLX240419P008650002024-03-28 11:54AM EDT865.00259.75240.60244.500.00-20111.33%
NFLX240419P008750002024-03-28 11:53AM EDT875.00269.75250.80254.450.00-20117.33%
NFLX240419P008800002024-04-10 3:52PM EDT880.00261.86255.70259.750.00-40122.22%
NFLX240419P008850002024-04-08 1:29PM EDT885.00254.63260.60264.65+254.63--0120.65%
NFLX240419P008900002024-03-18 3:59PM EDT890.00271.69265.55269.600.00--0120.46%
NFLX240419P010500002024-03-14 3:01PM EDT1,050.00439.85425.70428.900.00-300147.46%
NFLX240419P010800002024-03-21 10:12AM EDT1,080.00452.05455.40458.950.00--0121.88%
NFLX240419P011400002024-04-05 1:52PM EDT1,140.00504.90515.55519.150.00-10173.05%