U.S. Markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
607.15-15.68 (-2.52%)
Al cierre: 04:00PM EDT
606.80 -0.35 (-0.06%)
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 EDT5.00616.00600.00604.450.00-25511,700.00%
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 EDT25.00583.83606.45608.350.00-120.00%
NFLX240419C000300002024-04-02 12:33PM EDT30.00580.00574.90579.750.00-181,089.84%
NFLX240419C000400002024-03-11 2:28PM EDT40.00564.31576.85580.750.00-402,085.25%
NFLX240419C000450002024-03-18 2:16PM EDT45.00574.39560.40564.350.00-40959.38%
NFLX240419C000500002024-02-26 3:37PM EDT50.00538.64561.30564.400.00-401,532.62%
NFLX240419C000750002024-03-25 10:34AM EDT75.00555.05530.55534.250.00-40773.44%
NFLX240419C001050002024-01-31 10:49AM EDT105.00463.600.000.000.00--00.00%
NFLX240419C001100002024-04-02 12:33PM EDT110.00500.00495.50498.250.00--2760.55%
NFLX240419C001200002024-04-04 9:32AM EDT120.00517.80485.60488.650.00-11756.35%
NFLX240419C001850002024-03-21 1:35PM EDT185.00443.04420.65424.750.00-12486.33%
NFLX240419C001950002024-04-04 11:13AM EDT195.00437.35410.70413.750.00-11375.78%
NFLX240419C002000002024-03-14 9:38AM EDT200.00418.82420.65423.900.00-11856.54%
NFLX240419C002200002024-03-28 12:39PM EDT220.00385.87385.60389.100.00-14371.88%
NFLX240419C002300002024-04-01 2:27PM EDT230.00382.45375.60378.700.00-1150.00%
NFLX240419C002500002024-04-04 11:35AM EDT250.00383.12355.75359.150.00-12342.58%
NFLX240419C002600002024-01-24 10:30AM EDT260.00281.90323.75327.850.00-330.00%
NFLX240419C002650002024-03-15 3:43PM EDT265.00342.63355.70359.500.00--2666.60%
NFLX240419C002700002024-04-02 3:34PM EDT270.00342.97335.70339.150.00-11311.52%
NFLX240419C002800002024-03-20 9:32AM EDT280.00343.25325.65328.850.00--1267.97%
NFLX240419C002900002024-04-15 11:32AM EDT290.00331.11315.75319.15-13.09-3.80%110288.87%
NFLX240419C002950002024-02-23 3:10PM EDT295.00292.83332.65336.550.00-11669.60%
NFLX240419C003000002024-03-01 3:47PM EDT300.00319.26306.25310.950.00-26344.29%
NFLX240419C003050002024-03-28 10:03AM EDT305.00302.25300.70304.200.00-11270.51%
NFLX240419C003100002024-03-14 12:48PM EDT310.00303.52310.70314.550.00-12560.21%
NFLX240419C003150002024-03-28 9:39AM EDT315.00289.30290.95294.200.00-20270.31%
NFLX240419C003200002024-01-23 12:59PM EDT320.00171.50269.75273.700.00-110.00%
NFLX240419C003250002024-03-26 10:30AM EDT325.00302.80281.10285.000.00-5353286.82%
NFLX240419C003300002024-03-26 9:34AM EDT330.00294.35275.75280.100.00-1218274.41%
NFLX240419C003350002024-04-02 2:54PM EDT335.00277.18270.70274.250.00-14238.87%
NFLX240419C003400002024-01-23 11:34AM EDT340.00158.90250.00253.500.00-110.00%
NFLX240419C003450002024-04-05 1:43PM EDT345.00291.04260.75264.250.00-23230.08%
NFLX240419C003500002024-04-09 12:24PM EDT350.00270.52256.10259.250.00-311237.01%
NFLX240419C003550002024-01-10 2:46PM EDT355.00132.35208.20212.300.00--20.00%
NFLX240419C003600002024-04-12 3:55PM EDT360.00263.10245.75249.250.00-24214.26%
NFLX240419C003650002024-04-12 9:43AM EDT365.00262.14240.90244.300.00-14216.11%
NFLX240419C003700002024-04-12 10:47AM EDT370.00256.49235.75239.850.00-1156221.97%
NFLX240419C003750002024-04-09 12:11PM EDT375.00245.52230.80234.300.00-116202.54%
NFLX240419C003800002024-04-11 11:41AM EDT380.00239.00226.35229.150.00-919208.89%
NFLX240419C003850002024-04-15 2:41PM EDT385.00222.20220.95224.25-2.02-0.90%37195.61%
NFLX240419C003900002024-04-12 3:28PM EDT390.00230.40215.85220.100.00-18208.20%
NFLX240419C003950002024-04-15 9:54AM EDT395.00230.90210.80214.35-1.85-0.79%16184.28%
NFLX240419C004000002024-04-10 1:06PM EDT400.00216.44205.85209.350.00-532180.86%
NFLX240419C004050002024-04-12 9:58AM EDT405.00224.60200.80203.850.00-114156.25%
NFLX240419C004100002024-04-12 10:00AM EDT410.00219.70196.15200.150.00-19193.26%
NFLX240419C004150002024-04-11 10:01AM EDT415.00207.93190.85194.350.00-173166.60%
NFLX240419C004200002024-04-12 12:28PM EDT420.00202.15185.85189.400.00-439163.18%
NFLX240419C004250002024-04-11 1:58PM EDT425.00203.77180.85184.400.00-2112158.59%
NFLX240419C004300002024-04-05 3:44PM EDT430.00207.38175.90180.050.00-413167.38%
NFLX240419C004350002024-04-15 3:42PM EDT435.00171.16170.95175.30-19.61-10.28%318167.09%
NFLX240419C004400002024-04-15 2:47PM EDT440.00167.37165.95169.45-14.47-7.96%134148.05%
NFLX240419C004450002024-04-08 11:36AM EDT445.00187.10161.05164.150.00-17139.31%
NFLX240419C004500002024-04-05 1:54PM EDT450.00186.36156.00160.300.00-219153.08%
NFLX240419C004550002024-04-04 11:31AM EDT455.00179.45151.00154.550.00-144137.21%
NFLX240419C004600002024-04-03 12:18PM EDT460.00149.56146.10149.60-15.53-9.41%150135.06%
NFLX240419C004650002024-04-11 2:37PM EDT465.00166.10141.10145.450.00-135141.60%
NFLX240419C004700002024-04-15 2:12PM EDT470.00136.12136.15139.70-25.95-16.01%2148128.17%
NFLX240419C004750002024-04-15 11:07AM EDT475.00146.37131.20134.75-6.70-4.38%1182124.95%
NFLX240419C004800002024-04-08 11:30AM EDT480.00143.12126.80129.80-9.87-6.45%1545127.83%
NFLX240419C004850002024-04-15 1:51PM EDT485.00122.77121.40124.95-16.70-11.97%22223120.51%
NFLX240419C004900002024-04-15 2:16PM EDT490.00117.65116.50120.05-15.35-11.54%29580117.92%
NFLX240419C004950002024-04-15 1:29PM EDT495.00114.98111.70115.10-7.40-6.05%1369115.63%
NFLX240419C005000002024-04-15 3:45PM EDT500.00106.50106.20110.40-16.92-13.71%201,303109.11%
NFLX240419C005050002024-04-02 9:53AM EDT505.00106.80101.95105.600.00-1104112.18%
NFLX240419C005100002024-04-11 3:08PM EDT510.00115.4397.25101.15-6.24-5.13%1173113.06%
NFLX240419C005150002024-04-12 11:29AM EDT515.0092.8992.8095.90-19.62-17.44%10424109.89%
NFLX240419C005200002024-04-10 2:23PM EDT520.0095.7588.0091.30-5.25-5.20%287108.18%
NFLX240419C005250002024-04-15 12:44PM EDT525.0091.3983.6586.85-5.88-6.05%3146109.03%
NFLX240419C005300002024-04-15 2:11PM EDT530.0079.5379.0082.25-15.54-16.35%10160107.08%
NFLX240419C005350002024-04-15 2:56PM EDT535.0075.9375.9577.05-24.23-24.19%20282108.75%
NFLX240419C005400002024-04-12 3:00PM EDT540.0072.0071.3073.75-11.95-14.23%19458110.50%
NFLX240419C005450002024-04-15 2:15PM EDT545.0068.3067.0068.40-13.40-16.40%6233105.73%
NFLX240419C005500002024-04-15 3:54PM EDT550.0063.7063.2565.35-11.55-15.35%25497109.69%
NFLX240419C005550002024-04-15 12:25PM EDT555.0065.3757.2561.75-5.73-8.06%2237104.50%
NFLX240419C005600002024-04-15 2:24PM EDT560.0054.3955.2557.40-13.61-20.01%13495108.01%
NFLX240419C005650002024-04-15 3:46PM EDT565.0049.6651.6553.25-13.29-21.11%13464106.92%
NFLX240419C005700002024-04-15 3:46PM EDT570.0046.1647.0549.05-12.99-21.96%16649102.78%
NFLX240419C005750002024-04-15 2:17PM EDT575.0044.5444.8045.65-11.31-20.25%251,280105.63%
NFLX240419C005800002024-04-15 3:04PM EDT580.0042.2641.3043.30-10.73-20.25%171,247107.15%
NFLX240419C005850002024-04-15 3:26PM EDT585.0037.3537.6040.10-12.27-24.73%101,009105.73%
NFLX240419C005900002024-04-15 3:59PM EDT590.0035.5235.0036.15-10.60-22.98%481,166104.50%
NFLX240419C005925002024-04-15 2:59PM EDT592.5034.5033.9034.50-9.00-20.69%1136104.75%
NFLX240419C005950002024-04-15 3:52PM EDT595.0031.8532.5533.05-11.77-26.98%256557104.74%
NFLX240419C005975002024-04-15 1:45PM EDT597.5031.3531.1531.60-12.68-28.80%1544104.48%
NFLX240419C006000002024-04-15 3:59PM EDT600.0030.1029.9030.45-9.60-24.18%2091,344104.97%
NFLX240419C006025002024-04-15 3:19PM EDT602.5028.7528.6028.95-12.25-29.88%1253104.50%
NFLX240419C006050002024-04-15 3:57PM EDT605.0027.5927.3027.70-9.96-26.52%174346104.40%
NFLX240419C006075002024-04-15 3:59PM EDT607.5026.6526.1026.65-8.20-23.53%145219104.72%
NFLX240419C006100002024-04-15 3:58PM EDT610.0025.5524.9525.50-8.85-25.73%5041,152104.81%
NFLX240419C006125002024-04-15 3:57PM EDT612.5024.3523.8024.15-8.57-26.03%86564104.36%
NFLX240419C006150002024-04-15 3:58PM EDT615.0022.8522.6023.05-8.64-27.44%478972104.15%
NFLX240419C006200002024-04-15 3:59PM EDT620.0020.7920.6020.95-8.36-28.68%1,0011,718104.29%
NFLX240419C006250002024-04-15 3:59PM EDT625.0018.8518.1519.10-8.15-30.19%1,1431,612103.45%
NFLX240419C006300002024-04-15 3:59PM EDT630.0016.9216.7017.15-7.64-31.11%9211,480103.86%
NFLX240419C006350002024-04-15 3:59PM EDT635.0015.0214.6515.45-7.43-33.10%5181,095102.99%
NFLX240419C006400002024-04-15 3:57PM EDT640.0013.4513.4013.75-6.85-33.74%1,0211,195103.24%
NFLX240419C006450002024-04-15 3:49PM EDT645.0012.1912.0012.30-6.29-34.04%359687103.16%
NFLX240419C006500002024-04-15 3:59PM EDT650.0010.8310.6510.95-6.02-35.73%8662,350102.88%
NFLX240419C006550002024-04-15 3:57PM EDT655.009.609.359.75-5.44-36.17%1901,202102.52%
NFLX240419C006600002024-04-15 3:58PM EDT660.008.408.208.85-5.20-38.24%4371,014102.72%
NFLX240419C006650002024-04-15 3:59PM EDT665.007.457.257.60-4.65-38.43%212567102.00%
NFLX240419C006700002024-04-15 3:59PM EDT670.006.426.206.60-4.38-40.56%5281,052101.10%
NFLX240419C006750002024-04-15 3:59PM EDT675.005.655.405.90-3.98-41.33%937837101.22%
NFLX240419C006800002024-04-15 3:59PM EDT680.004.934.805.30-3.57-42.00%4121,494101.83%
NFLX240419C006850002024-04-15 3:56PM EDT685.004.234.104.35-3.35-44.20%4711,314100.40%
NFLX240419C006900002024-04-15 3:56PM EDT690.003.603.553.75-3.05-45.86%1,233551100.15%
NFLX240419C006950002024-04-15 3:59PM EDT695.003.103.003.25-2.70-46.55%14833399.76%
NFLX240419C007000002024-04-15 3:56PM EDT700.002.762.542.70-2.31-45.56%1,3942,27198.95%
NFLX240419C007050002024-04-15 3:58PM EDT705.002.262.162.33-2.06-47.69%15827698.80%
NFLX240419C007100002024-04-15 3:58PM EDT710.001.891.892.18-1.77-48.36%41948999.99%
NFLX240419C007150002024-04-15 3:57PM EDT715.001.571.551.86-1.74-52.57%31416199.44%
NFLX240419C007200002024-04-15 3:59PM EDT720.001.331.281.41-1.57-54.14%1,14052297.78%
NFLX240419C007250002024-04-15 3:59PM EDT725.001.161.101.18-1.31-53.04%3581,14297.71%
NFLX240419C007300002024-04-15 3:55PM EDT730.000.880.860.99-1.27-59.07%32150096.92%
NFLX240419C007350002024-04-15 3:45PM EDT735.000.810.600.82-1.03-55.98%20523395.36%
NFLX240419C007400002024-04-15 3:59PM EDT740.000.660.550.68-0.89-57.42%14227295.85%
NFLX240419C007450002024-04-15 3:59PM EDT745.000.550.370.56-0.75-57.69%30218094.38%
NFLX240419C007500002024-04-15 3:59PM EDT750.000.490.450.48-0.68-58.12%4841,04996.97%
NFLX240419C007550002024-04-15 3:48PM EDT755.000.390.310.39-0.60-60.61%16750995.51%
NFLX240419C007600002024-04-15 3:54PM EDT760.000.270.180.42-0.51-65.38%3461,01895.90%
NFLX240419C007650002024-04-15 3:52PM EDT765.000.240.210.28-0.41-63.08%11329695.70%
NFLX240419C007700002024-04-15 3:48PM EDT770.000.200.160.23-0.29-59.18%16255895.21%
NFLX240419C007750002024-04-15 3:29PM EDT775.000.180.130.22-0.36-66.67%10656396.19%
NFLX240419C007800002024-04-15 3:04PM EDT780.000.140.100.15-0.28-66.67%8329494.73%
NFLX240419C007850002024-04-15 2:33PM EDT785.000.130.110.19-0.29-69.05%3117698.83%
NFLX240419C007900002024-04-15 3:38PM EDT790.000.090.050.12-0.26-74.29%6511894.92%
NFLX240419C007950002024-04-15 3:53PM EDT795.000.080.040.09-0.20-71.43%143394.14%
NFLX240419C008000002024-04-15 3:59PM EDT800.000.090.060.09-0.15-62.50%64573397.66%
NFLX240419C008050002024-04-15 2:48PM EDT805.000.060.030.17-0.14-70.00%231691102.54%
NFLX240419C008100002024-04-15 3:16PM EDT810.000.060.020.24-0.08-57.14%39337107.42%
NFLX240419C008150002024-04-15 12:37PM EDT815.000.070.020.06-0.04-36.36%369797.27%
NFLX240419C008200002024-04-15 2:06PM EDT820.000.050.020.14+0.04+400.00%47140105.86%
NFLX240419C008250002024-04-15 2:39PM EDT825.000.040.010.06-0.41-91.11%18699.61%
NFLX240419C008300002024-04-12 11:56AM EDT830.000.100.010.050.00-28176100.00%
NFLX240419C008350002024-04-12 9:54AM EDT835.000.050.010.05-0.02-28.57%212101.56%
NFLX240419C008400002024-04-12 1:39PM EDT840.000.080.010.050.00-180103.52%
NFLX240419C008450002024-04-15 9:41AM EDT845.000.010.010.05-0.05-83.33%173105.47%
NFLX240419C008500002024-04-15 3:54PM EDT850.000.020.010.04-0.05-71.43%17220105.47%
NFLX240419C008550002024-04-15 9:30AM EDT855.000.020.000.04-0.02-50.00%285104.69%
NFLX240419C008600002024-04-15 1:44PM EDT860.000.010.000.04-0.04-80.00%34113106.25%
NFLX240419C008650002024-04-15 9:42AM EDT865.000.030.000.03-0.29-90.62%113106.25%
NFLX240419C008700002024-04-15 3:44PM EDT870.000.020.000.03-0.04-66.67%119107.81%
NFLX240419C008750002024-04-15 9:30AM EDT875.000.100.000.04-0.09-47.37%31110.94%
NFLX240419C008800002024-04-09 11:03AM EDT880.000.150.000.190.00-638129.88%
NFLX240419C008850002024-04-09 12:55PM EDT885.000.100.000.030.00-13112.50%
NFLX240419C008900002024-04-12 10:14AM EDT890.000.020.000.160.00-7204131.06%
NFLX240419C009000002024-04-11 3:18PM EDT900.000.050.000.160.00-20154134.38%
NFLX240419C009100002024-04-12 11:24AM EDT910.000.070.000.150.00-115137.11%
NFLX240419C009200002024-04-15 12:06PM EDT920.000.020.010.04-0.05-71.43%1173127.34%
NFLX240419C009300002024-04-08 10:01AM EDT930.000.150.000.150.00-13143.36%
NFLX240419C009400002024-04-03 3:54PM EDT940.000.060.000.150.00-7197146.48%
NFLX240419C009500002024-04-04 3:35PM EDT950.000.080.000.180.00-47152.34%
NFLX240419C009600002024-04-09 1:32PM EDT960.000.030.000.170.00-27154.69%
NFLX240419C009700002024-04-12 9:39AM EDT970.000.010.000.090.00-15780149.22%
NFLX240419C009900002024-04-02 3:50PM EDT990.000.040.000.070.00-432151.56%
NFLX240419C010000002024-04-02 3:50PM EDT1,000.000.040.000.010.00-4332134.38%
NFLX240419C010100002024-04-08 11:39AM EDT1,010.000.040.000.050.00-1134153.13%
NFLX240419C010200002024-04-03 9:37AM EDT1,020.000.040.000.040.00-960153.13%
NFLX240419C010300002024-04-03 9:37AM EDT1,030.000.040.000.010.00-9179140.63%
NFLX240419C010400002024-04-05 10:46AM EDT1,040.000.030.000.110.00-373171.48%
NFLX240419C010800002024-02-15 10:30AM EDT1,080.000.150.000.440.00-11207.81%
NFLX240419C011000002024-03-07 1:23PM EDT1,100.000.060.000.130.00-16190.23%
NFLX240419C011300002024-02-15 10:30AM EDT1,130.000.160.000.440.00-55221.88%
NFLX240419C011400002024-04-15 10:28AM EDT1,140.000.010.000.01-0.08-88.89%139165.63%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240419P000050002024-04-08 12:23PM EDT5.000.010.000.010.00-121,350.00%
NFLX240419P000200002024-04-15 1:28PM EDT20.000.010.000.01-0.01-50.00%11925.00%
NFLX240419P000250002024-03-22 11:51AM EDT25.000.010.000.010.00-11850.00%
NFLX240419P000950002024-02-23 1:53PM EDT95.000.020.000.150.00-89607.81%
NFLX240419P001850002024-02-15 12:52PM EDT185.000.060.000.430.00-11435.55%
NFLX240419P001900002024-01-08 3:28PM EDT190.000.140.000.150.00--6384.38%
NFLX240419P002000002024-01-26 3:08PM EDT200.000.030.000.130.00-1212362.50%
NFLX240419P002300002024-02-02 1:41PM EDT230.000.070.000.090.00-13308.59%
NFLX240419P002350002024-01-24 3:18PM EDT235.000.040.000.140.00-3233314.06%
NFLX240419P002400002024-01-24 12:56PM EDT240.000.100.000.150.00-23309.38%
NFLX240419P002450002024-02-29 10:30AM EDT245.000.020.000.120.00-16296.88%
NFLX240419P002500002024-01-31 11:30AM EDT250.000.020.000.000.00-1850.00%
NFLX240419P002550002023-12-18 3:33PM EDT255.000.530.160.620.00--1346.09%
NFLX240419P002600002023-12-26 1:56PM EDT260.000.470.030.370.00--1313.67%
NFLX240419P002650002024-03-04 2:05PM EDT265.000.050.000.110.00-25270.31%
NFLX240419P002700002024-02-27 4:59PM EDT270.000.070.000.130.00-7071268.75%
NFLX240419P002750002024-03-15 12:33PM EDT275.000.020.000.050.00-2077242.19%
NFLX240419P002800002024-02-27 11:20AM EDT280.000.050.000.140.00-313258.98%
NFLX240419P002850002024-03-26 1:10PM EDT285.000.030.000.150.00-2079254.69%
NFLX240419P002900002024-03-04 10:30AM EDT290.000.040.000.120.00-228244.53%
NFLX240419P002950002024-03-04 10:35AM EDT295.000.080.000.120.00-234239.06%
NFLX240419P003000002024-04-09 10:35AM EDT300.000.020.000.010.00-1201193.75%
NFLX240419P003050002024-02-15 4:33PM EDT305.000.150.000.450.00-251261.72%
NFLX240419P003100002024-04-12 1:55PM EDT310.000.010.000.150.00-129228.13%
NFLX240419P003150002024-02-27 4:26PM EDT315.000.100.000.150.00-519223.44%
NFLX240419P003200002024-04-08 10:01AM EDT320.000.010.000.020.00-140184.38%
NFLX240419P003250002024-02-14 2:32PM EDT325.000.210.000.460.00-1238239.84%
NFLX240419P003300002024-04-11 10:10AM EDT330.000.020.000.020.00-438175.00%
NFLX240419P003350002024-04-12 11:38AM EDT335.000.010.000.020.00-3591171.88%
NFLX240419P003400002024-04-10 1:25PM EDT340.000.050.000.020.00-14153168.75%
NFLX240419P003450002024-03-21 11:32AM EDT345.000.070.000.020.00-8189162.50%
NFLX240419P003500002024-04-15 10:51AM EDT350.000.010.000.02-0.04-80.00%3235159.38%
NFLX240419P003550002024-04-15 10:50AM EDT355.000.020.000.02-0.10-83.33%5116156.25%
NFLX240419P003600002024-03-20 3:12PM EDT360.000.120.000.020.00-10566151.56%
NFLX240419P003650002024-04-11 10:45AM EDT365.000.010.000.020.00-1139148.44%
NFLX240419P003700002024-04-15 12:10PM EDT370.000.020.010.020.00-10068148.44%
NFLX240419P003750002024-04-11 10:42AM EDT375.000.050.000.190.00-251171.48%
NFLX240419P003800002024-04-15 3:44PM EDT380.000.040.000.04-0.02-33.33%1317145.31%
NFLX240419P003850002024-04-15 12:46PM EDT385.000.020.020.06-0.01-33.33%10172150.00%
NFLX240419P003900002024-04-15 3:47PM EDT390.000.030.020.06-0.03-50.00%13175145.70%
NFLX240419P003950002024-04-11 3:18PM EDT395.000.030.020.180.00-61329155.08%
NFLX240419P004000002024-04-15 3:58PM EDT400.000.040.020.20+0.01+33.33%148697152.54%
NFLX240419P004050002024-04-15 3:53PM EDT405.000.050.020.12-0.03-37.50%9667141.41%
NFLX240419P004100002024-04-15 9:30AM EDT410.000.060.030.060.00-1335132.03%
NFLX240419P004150002024-04-15 12:53PM EDT415.000.050.020.130.00-6381134.77%
NFLX240419P004200002024-04-15 2:25PM EDT420.000.070.030.07+0.03+75.00%11652125.78%
NFLX240419P004250002024-04-15 10:08AM EDT425.000.070.030.20+0.02+40.00%46261132.81%
NFLX240419P004300002024-04-15 2:36PM EDT430.000.080.030.13-0.01-11.11%23168123.83%
NFLX240419P004350002024-04-12 11:01AM EDT435.000.100.040.150.00-10206122.27%
NFLX240419P004400002024-04-15 3:47PM EDT440.000.090.080.11-0.04-30.77%45305118.56%
NFLX240419P004450002024-04-15 3:06PM EDT445.000.120.050.20-0.01-7.69%19154118.36%
NFLX240419P004500002024-04-15 3:55PM EDT450.000.120.090.17-0.05-29.41%1411,126114.84%
NFLX240419P004550002024-04-15 3:53PM EDT455.000.130.130.31-0.08-38.10%23280118.36%
NFLX240419P004600002024-04-15 2:25PM EDT460.000.230.090.35-0.01-4.17%90595114.45%
NFLX240419P004650002024-04-15 2:50PM EDT465.000.250.110.29-0.02-7.41%16337109.08%
NFLX240419P004700002024-04-15 3:49PM EDT470.000.300.300.350.00-1681,114112.21%
NFLX240419P004750002024-04-15 3:29PM EDT475.000.400.230.51+0.06+17.65%46506110.16%
NFLX240419P004800002024-04-15 3:53PM EDT480.000.430.360.50+0.05+13.16%96371108.45%
NFLX240419P004850002024-04-15 3:49PM EDT485.000.580.510.59+0.09+18.37%64552108.35%
NFLX240419P004900002024-04-15 3:47PM EDT490.000.700.510.76+0.16+29.63%1432,505106.54%
NFLX240419P004950002024-04-15 3:57PM EDT495.000.800.720.94+0.19+31.15%1411,203107.08%
NFLX240419P005000002024-04-15 3:59PM EDT500.000.920.901.00+0.21+29.58%1,3322,803105.23%
NFLX240419P005050002024-04-15 3:56PM EDT505.001.150.971.26+0.29+33.72%182504103.86%
NFLX240419P005100002024-04-15 3:28PM EDT510.001.501.151.57+0.45+42.86%8571,968103.35%
NFLX240419P005150002024-04-15 3:59PM EDT515.001.701.651.84+0.50+41.67%1,8581,259104.15%
NFLX240419P005200002024-04-15 3:56PM EDT520.002.021.992.23+0.45+28.66%1,0481,971103.78%
NFLX240419P005250002024-04-15 3:56PM EDT525.002.412.402.54+0.61+33.89%610995102.71%
NFLX240419P005300002024-04-15 3:58PM EDT530.002.982.703.00+0.81+37.33%2,1201,363101.34%
NFLX240419P005350002024-04-15 3:50PM EDT535.003.553.503.90+0.86+31.97%606533103.52%
NFLX240419P005400002024-04-15 3:57PM EDT540.004.254.154.30+1.20+39.34%7501,124102.11%
NFLX240419P005450002024-04-15 3:46PM EDT545.005.004.955.15+1.35+36.99%3861,227102.32%
NFLX240419P005500002024-04-15 3:59PM EDT550.005.855.806.05+1.59+37.32%1,2603,313102.14%
NFLX240419P005550002024-04-15 3:53PM EDT555.006.906.807.05+1.85+36.63%2141,046102.03%
NFLX240419P005600002024-04-15 3:55PM EDT560.008.007.908.25+2.05+34.45%3251,318102.08%
NFLX240419P005650002024-04-15 3:57PM EDT565.009.259.059.50+2.43+35.63%183900101.71%
NFLX240419P005700002024-04-15 3:37PM EDT570.0011.1010.5510.85+3.20+40.51%4911,256101.82%
NFLX240419P005750002024-04-15 3:37PM EDT575.0012.8612.0012.45+3.61+39.03%3051,870101.72%
NFLX240419P005800002024-04-15 3:59PM EDT580.0013.9913.6514.05+3.61+34.78%3941,368101.42%
NFLX240419P005850002024-04-15 3:58PM EDT585.0015.6915.5016.05+3.82+32.18%122897101.79%
NFLX240419P005900002024-04-15 3:51PM EDT590.0018.0317.5518.00+4.53+33.56%2601,813101.81%
NFLX240419P005925002024-04-15 3:51PM EDT592.5019.0518.7019.00+4.48+30.75%238504101.88%
NFLX240419P005950002024-04-15 3:56PM EDT595.0019.9219.8020.10+4.65+30.45%271936101.90%
NFLX240419P005975002024-04-15 3:55PM EDT597.5021.1320.9521.25+4.88+30.03%210309101.97%
NFLX240419P006000002024-04-15 3:58PM EDT600.0022.1022.1022.40+5.10+30.00%1,4082,349101.87%
NFLX240419P006025002024-04-15 3:50PM EDT602.5023.5523.3023.65+4.27+22.15%138283101.93%
NFLX240419P006050002024-04-15 3:55PM EDT605.0024.5524.5524.90+5.18+26.74%561865101.92%
NFLX240419P006075002024-04-15 3:24PM EDT607.5026.4925.8526.15+6.04+29.54%268323101.87%
NFLX240419P006100002024-04-15 3:58PM EDT610.0027.1827.1027.50+5.88+27.61%3541,562101.76%
NFLX240419P006125002024-04-15 3:58PM EDT612.5028.5528.5528.85+5.85+25.77%118578101.89%
NFLX240419P006150002024-04-15 3:46PM EDT615.0030.6029.9030.25+6.58+27.39%2511,152101.78%
NFLX240419P006200002024-04-15 3:53PM EDT620.0033.7132.7533.10+7.61+29.16%377916101.50%
NFLX240419P006250002024-04-15 3:54PM EDT625.0036.5035.5538.00+8.00+28.07%512695104.66%
NFLX240419P006300002024-04-15 3:51PM EDT630.0039.5038.6040.90+8.00+25.40%78866103.76%
NFLX240419P006350002024-04-15 3:49PM EDT635.0042.7741.8543.45+7.68+21.89%173495101.94%
NFLX240419P006400002024-04-15 3:41PM EDT640.0046.8244.9546.35+9.75+26.30%2541699.87%
NFLX240419P006450002024-04-15 1:23PM EDT645.0046.4248.4550.75+4.57+10.92%11164101.37%
NFLX240419P006500002024-04-15 2:53PM EDT650.0054.2252.2553.75+9.46+21.13%313999.84%
NFLX240419P006550002024-04-15 3:53PM EDT655.0057.2756.0058.60+15.82+38.17%1174102.03%
NFLX240419P006600002024-04-15 3:53PM EDT660.0061.1458.5061.95+9.73+18.93%35696.73%
NFLX240419P006650002024-04-15 12:27PM EDT665.0057.3362.2066.65+3.33+6.17%13997.31%
NFLX240419P006700002024-04-09 10:05AM EDT670.0058.0066.2571.000.00-27697.41%
NFLX240419P006750002024-04-12 12:19PM EDT675.0061.8271.8075.200.00-556101.23%
NFLX240419P006800002024-04-04 2:46PM EDT680.0062.2675.9579.20-2.29-3.55%122399.68%
NFLX240419P006850002024-04-08 1:17PM EDT685.0069.8180.3083.80+5.88+9.20%126100.23%
NFLX240419P006900002024-04-05 3:01PM EDT690.0065.7984.6586.450.00-52392.27%
NFLX240419P006950002024-04-04 2:46PM EDT695.0076.6189.2090.800.00-242090.75%
NFLX240419P007000002024-04-12 12:09PM EDT700.0082.3493.1096.55+1.34+1.65%13792.46%
NFLX240419P007050002024-03-28 11:21AM EDT705.0099.1597.25101.350.00-1889.62%
NFLX240419P007100002024-04-09 12:52PM EDT710.0092.85101.80106.000.00-104887.09%
NFLX240419P007150002024-04-09 1:00PM EDT715.0098.65106.30110.650.00-45382.18%
NFLX240419P007200002024-04-15 12:23PM EDT720.00103.75111.25115.35+13.35+14.77%12780.66%
NFLX240419P007250002024-04-04 1:44PM EDT725.0092.98116.05120.300.00-33979.49%
NFLX240419P007300002024-04-08 1:57PM EDT730.00102.12120.70125.100.00-42565.63%
NFLX240419P007350002024-04-04 12:55PM EDT735.00101.10125.75129.950.00-111650.00%
NFLX240419P007400002024-04-04 1:00PM EDT740.00105.20130.65134.900.00-1345119.75%
NFLX240419P007450002024-04-04 12:55PM EDT745.00110.05135.45139.750.00-16120.92%
NFLX240419P007500002024-04-15 10:55AM EDT750.00128.50140.35144.65+4.70+3.80%62122.61%
NFLX240419P007550002024-04-04 11:22AM EDT755.00123.50145.25150.250.00-77133.35%
NFLX240419P007600002024-04-02 1:29PM EDT760.00147.95151.10154.600.00-2250.00%
NFLX240419P007650002024-04-04 1:00PM EDT765.00128.15156.15159.600.00-111175.00%
NFLX240419P007700002024-04-10 3:52PM EDT770.00151.83160.45164.550.00-212132.86%
NFLX240419P007750002024-04-10 3:51PM EDT775.00156.72166.10169.550.00--0135.69%
NFLX240419P007800002024-03-28 11:54AM EDT780.00174.79170.25175.050.00-20145.70%
NFLX240419P007850002024-03-18 3:45PM EDT785.00164.73176.25179.550.00--088.09%
NFLX240419P007900002024-03-18 3:47PM EDT790.00169.89181.05184.550.00--0143.99%
NFLX240419P007950002024-04-12 12:28PM EDT795.00173.40186.05189.550.00-200146.73%
NFLX240419P008000002024-03-18 11:45AM EDT800.00176.85191.05194.550.00-20149.41%
NFLX240419P008600002024-04-02 1:29PM EDT860.00247.90250.20255.150.00--0189.79%
NFLX240419P008650002024-03-28 11:54AM EDT865.00243.15256.05259.55-16.60-6.39%20182.08%
NFLX240419P008750002024-03-28 11:53AM EDT875.00269.75266.05269.550.00-20186.79%
NFLX240419P008800002024-04-10 3:52PM EDT880.00261.86271.05274.500.00-40188.13%
NFLX240419P008850002024-04-08 1:29PM EDT885.00254.63276.05279.550.00--0191.41%
NFLX240419P008900002024-03-18 3:59PM EDT890.00271.69281.10284.550.00--0193.70%
NFLX240419P010500002024-03-14 3:01PM EDT1,050.00439.85425.70428.900.00-3000.00%
NFLX240419P010800002024-03-21 10:12AM EDT1,080.00452.05471.05473.950.00--0252.44%
NFLX240419P011400002024-04-05 1:52PM EDT1,140.00504.90530.45534.950.00-10298.68%