U.S. markets close in 1 hour 2 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
643.24-4.22 (-0.65%)
A partir del 02:58PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240719C001000002024-07-09 11:46AM EDT100.00591.70541.55547.050.00--31,156.45%
NFLX240719C001300002024-06-17 1:51PM EDT130.00549.69512.60519.650.00--01,164.75%
NFLX240719C001400002024-06-10 2:29PM EDT140.00502.73535.50540.800.00-402,137.55%
NFLX240719C002000002024-06-24 1:35PM EDT200.00466.99441.50445.950.00-12661.33%
NFLX240719C002100002024-06-14 10:45AM EDT210.00460.00434.95440.300.00--1895.12%
NFLX240719C002200002024-07-10 12:26PM EDT220.00459.15421.40425.900.00-12597.27%
NFLX240719C002300002024-07-10 2:27PM EDT230.00448.96411.50417.400.00-12663.28%
NFLX240719C002500002024-07-12 3:59PM EDT250.00397.60391.35397.300.00-12603.22%
NFLX240719C002600002024-07-16 1:18PM EDT260.00393.53380.10387.450.00-11526.56%
NFLX240719C002700002024-07-12 3:59PM EDT270.00377.60370.10377.350.00-10499.61%
NFLX240719C002750002024-06-21 1:33PM EDT275.00368.91366.50372.25-40.71-9.94%11550.39%
NFLX240719C002900002024-06-20 11:44AM EDT290.00394.19350.25357.450.00--1475.39%
NFLX240719C002950002024-06-21 3:23PM EDT295.00392.42345.30352.350.00-11463.28%
NFLX240719C003000002024-07-10 12:16PM EDT300.00376.60341.50347.450.00-62505.08%
NFLX240719C003050002024-07-08 10:04AM EDT305.00379.64336.35342.450.00-21490.43%
NFLX240719C003100002024-06-27 9:59AM EDT310.00340.67331.50337.35-35.84-9.52%12482.23%
NFLX240719C003150002024-07-05 3:43PM EDT315.00377.94326.75332.450.00-32482.91%
NFLX240719C003300002024-07-17 10:54AM EDT330.00312.70311.50317.400.00-11446.29%
NFLX240719C003350002024-07-12 3:58PM EDT335.00312.76306.70312.400.00-17442.68%
NFLX240719C003450002024-07-12 3:45PM EDT345.00303.03296.65302.500.00-23426.07%
NFLX240719C003500002024-07-17 9:41AM EDT350.00295.73290.55297.500.00-12384.96%
NFLX240719C003550002024-04-26 9:46AM EDT355.00208.60293.50296.250.00-21559.99%
NFLX240719C003600002024-07-17 9:43AM EDT360.00282.80280.30287.500.00-13359.77%
NFLX240719C003650002024-07-16 11:23AM EDT365.00289.29275.45282.500.00-22357.52%
NFLX240719C003700002024-05-29 10:17AM EDT370.00292.02312.90318.550.00-11967.51%
NFLX240719C003750002024-07-17 11:17AM EDT375.00268.17265.25272.500.00-12335.16%
NFLX240719C003800002024-07-18 9:56AM EDT380.00270.73260.40267.45-8.90-3.18%310331.25%
NFLX240719C003850002024-07-11 12:33PM EDT385.00267.60255.45262.50-3.31-1.22%14327.15%
NFLX240719C003900002024-07-18 12:56PM EDT390.00254.82250.30257.50-10.66-4.02%119314.84%
NFLX240719C003950002024-06-27 1:30PM EDT395.00293.50246.60252.500.00-25341.99%
NFLX240719C004000002024-07-18 11:26AM EDT400.00242.70240.40247.55-2.34-0.95%1193305.37%
NFLX240719C004050002024-07-10 2:18PM EDT405.00274.37236.55242.500.00-15325.59%
NFLX240719C004100002024-07-18 10:49AM EDT410.00235.43230.35237.50-6.10-2.53%111288.28%
NFLX240719C004150002024-07-01 11:15AM EDT415.00254.60225.40232.500.00-12282.81%
NFLX240719C004200002024-07-17 12:23PM EDT420.00222.59221.75227.550.00-626308.01%
NFLX240719C004250002024-07-17 10:26AM EDT425.00216.00215.55222.500.00-135273.34%
NFLX240719C004300002024-07-16 12:29PM EDT430.00221.70211.95217.550.00-44296.78%
NFLX240719C004350002024-07-18 1:11PM EDT435.00208.00205.40212.60-19.18-8.44%330258.50%
NFLX240719C004400002024-07-17 1:55PM EDT440.00207.15200.50207.600.00-329254.39%
NFLX240719C004450002024-07-18 9:36AM EDT445.00202.60195.60202.65-19.58-8.81%18251.17%
NFLX240719C004500002024-07-17 2:18PM EDT450.00197.50190.50197.550.00-224239.94%
NFLX240719C004550002024-07-16 1:39PM EDT455.00198.93186.60192.700.00-115257.57%
NFLX240719C004600002024-07-09 11:31AM EDT460.00235.18181.85187.600.00-132252.98%
NFLX240719C004650002024-07-17 12:35PM EDT465.00179.22175.60182.650.00-17225.00%
NFLX240719C004700002024-07-15 9:56AM EDT470.00190.77171.65177.750.00-147238.43%
NFLX240719C004750002024-07-12 3:21PM EDT475.00177.87166.85172.850.00-132235.89%
NFLX240719C004800002024-07-17 11:54AM EDT480.00163.76162.15167.750.00-218231.69%
NFLX240719C004850002024-07-10 12:56PM EDT485.00195.65156.90162.950.00-113224.22%
NFLX240719C004900002024-07-17 10:02AM EDT490.00157.51152.00158.000.00-323219.29%
NFLX240719C004950002024-07-11 3:01PM EDT495.00158.20145.95152.950.00-113197.80%
NFLX240719C005000002024-07-18 2:20PM EDT500.00145.73142.15148.15-19.23-11.66%351209.16%
NFLX240719C005050002024-07-08 3:45PM EDT505.00140.55137.20143.25-42.57-23.25%17204.00%
NFLX240719C005100002024-07-18 10:49AM EDT510.00136.24132.35138.30-16.86-11.01%1739199.27%
NFLX240719C005150002024-07-12 2:52PM EDT515.00138.97127.45133.450.00-246194.90%
NFLX240719C005200002024-07-16 12:32PM EDT520.00124.31122.40128.85-6.80-5.19%139191.31%
NFLX240719C005250002024-07-18 12:40PM EDT525.00117.50117.65123.75+3.20+2.80%123185.72%
NFLX240719C005300002024-07-09 2:45PM EDT530.00159.81112.80118.950.00-1218181.74%
NFLX240719C005350002024-07-17 1:30PM EDT535.00114.30107.95114.750.00-220182.06%
NFLX240719C005400002024-07-18 11:33AM EDT540.00102.00104.65108.40-2.50-2.39%241177.42%
NFLX240719C005450002024-07-18 12:36PM EDT545.00100.60100.05103.50-9.73-8.82%376173.58%
NFLX240719C005500002024-07-18 12:59PM EDT550.0096.6195.4098.90-3.39-3.39%22330171.05%
NFLX240719C005550002024-07-15 12:21PM EDT555.00104.0090.4595.150.00-8206171.17%
NFLX240719C005600002024-07-18 2:39PM EDT560.0087.1386.7089.15-2.30-2.57%20681164.94%
NFLX240719C005650002024-07-18 2:32PM EDT565.0083.0982.9085.15-2.91-3.38%2536168.38%
NFLX240719C005700002024-07-18 2:29PM EDT570.0078.2778.4580.60-2.73-3.37%3761165.09%
NFLX240719C005750002024-07-18 2:34PM EDT575.0074.2174.0576.25-8.58-10.36%4302162.46%
NFLX240719C005800002024-07-18 2:42PM EDT580.0070.8270.3071.60-1.67-2.41%5494160.79%
NFLX240719C005850002024-07-12 2:22PM EDT585.0074.3565.0568.250.00-1180157.74%
NFLX240719C005900002024-07-18 1:48PM EDT590.0062.5562.5063.55+2.33+3.87%8488159.13%
NFLX240719C005950002024-07-18 2:36PM EDT595.0058.9057.7559.45-6.63-10.12%15222154.10%
NFLX240719C006000002024-07-18 2:42PM EDT600.0055.3954.9555.70-1.61-2.83%105452156.30%
NFLX240719C006050002024-07-18 2:34PM EDT605.0051.1651.5552.25-0.84-1.62%14202156.59%
NFLX240719C006100002024-07-18 2:41PM EDT610.0048.3347.4048.80-2.40-4.73%54608153.83%
NFLX240719C006150002024-07-18 2:40PM EDT615.0045.2744.8546.65-0.71-1.54%441,211158.92%
NFLX240719C006200002024-07-18 2:40PM EDT620.0041.7841.7542.35-1.12-2.61%1291,001155.36%
NFLX240719C006250002024-07-18 2:01PM EDT625.0037.8538.6539.25-1.60-4.06%31356154.53%
NFLX240719C006300002024-07-18 2:41PM EDT630.0036.1735.8536.45-2.03-5.37%139623154.61%
NFLX240719C006350002024-07-18 2:27PM EDT635.0032.5033.2033.95-1.71-5.00%99782155.18%
NFLX240719C006400002024-07-18 2:40PM EDT640.0030.8430.5031.25-0.66-2.10%503606154.33%
NFLX240719C006450002024-07-18 2:41PM EDT645.0028.4328.2528.70-0.67-2.30%1,105499154.36%
NFLX240719C006500002024-07-18 2:40PM EDT650.0026.0025.6526.00-0.88-3.27%1,3621,965152.37%
NFLX240719C006550002024-07-18 2:42PM EDT655.0023.8623.4523.85-0.44-1.81%1,3621,090152.17%
NFLX240719C006575002024-07-18 2:40PM EDT657.5022.6022.4022.80-0.60-2.59%381201152.00%
NFLX240719C006600002024-07-18 2:40PM EDT660.0021.3821.3521.55-1.21-5.36%7811,419151.12%
NFLX240719C006625002024-07-18 2:42PM EDT662.5020.6819.8520.75-0.92-4.33%250351150.06%
NFLX240719C006650002024-07-18 2:42PM EDT665.0019.6519.4019.75-0.77-3.77%783502151.11%
NFLX240719C006675002024-07-18 2:40PM EDT667.5018.6018.4018.80-0.03-0.16%233583150.65%
NFLX240719C006700002024-07-18 2:40PM EDT670.0017.7417.5517.90-0.31-1.72%5561,098150.55%
NFLX240719C006725002024-07-18 2:41PM EDT672.5016.7516.7017.05-1.22-6.79%95297150.42%
NFLX240719C006750002024-07-18 2:42PM EDT675.0016.0715.8016.10-0.60-3.60%449863149.69%
NFLX240719C006775002024-07-18 2:42PM EDT677.5015.2314.9515.25-0.67-4.23%103323149.21%
NFLX240719C006800002024-07-18 2:42PM EDT680.0014.3514.1514.40-0.90-5.91%1,3182,594148.68%
NFLX240719C006825002024-07-18 2:39PM EDT682.5013.5013.1513.65-0.77-5.40%84366147.67%
NFLX240719C006850002024-07-18 2:42PM EDT685.0012.9512.6513.00-0.62-4.64%3601,157148.27%
NFLX240719C006875002024-07-18 2:36PM EDT687.5011.8911.9012.25-0.86-6.75%108408147.66%
NFLX240719C006900002024-07-18 2:42PM EDT690.0011.5011.3011.50-0.66-5.54%1,0221,504147.31%
NFLX240719C006925002024-07-18 2:38PM EDT692.5010.6010.6010.95-0.56-5.02%278501147.11%
NFLX240719C006950002024-07-18 2:37PM EDT695.009.8810.0010.25-1.01-9.27%469854146.57%
NFLX240719C007000002024-07-18 2:43PM EDT700.009.008.959.10-0.71-7.26%4,2373,302146.29%
NFLX240719C007050002024-07-18 2:40PM EDT705.007.957.808.05-0.27-3.28%621868145.31%
NFLX240719C007100002024-07-18 2:40PM EDT710.006.986.907.10-0.63-8.28%1,3881,600144.89%
NFLX240719C007150002024-07-18 2:42PM EDT715.006.156.006.20-0.92-13.18%470772143.95%
NFLX240719C007200002024-07-18 2:43PM EDT720.005.405.255.50-0.49-8.39%9991,438143.75%
NFLX240719C007250002024-07-18 2:42PM EDT725.004.654.554.75-0.55-10.58%1,2271,013142.85%
NFLX240719C007300002024-07-18 2:42PM EDT730.004.023.954.10-0.54-11.84%858816142.19%
NFLX240719C007350002024-07-18 2:41PM EDT735.003.503.403.55-0.44-11.46%331562141.58%
NFLX240719C007400002024-07-18 2:40PM EDT740.003.042.963.10-0.11-3.49%8702,193141.48%
NFLX240719C007450002024-07-18 2:41PM EDT745.002.582.552.66-0.45-14.85%336470140.99%
NFLX240719C007500002024-07-18 2:42PM EDT750.002.252.102.28-0.28-11.20%2,4802,884139.89%
NFLX240719C007550002024-07-18 2:42PM EDT755.001.901.851.95-0.40-17.32%390474139.94%
NFLX240719C007600002024-07-18 2:39PM EDT760.001.561.561.73-0.41-20.81%654740139.99%
NFLX240719C007650002024-07-18 2:42PM EDT765.001.391.261.43-0.29-17.47%767342138.53%
NFLX240719C007700002024-07-18 2:41PM EDT770.001.151.081.19-0.28-19.58%721714138.09%
NFLX240719C007750002024-07-18 2:37PM EDT775.001.010.941.01-0.05-4.81%666470138.18%
NFLX240719C007800002024-07-18 2:42PM EDT780.000.830.810.86-0.27-24.11%903739138.23%
NFLX240719C007850002024-07-18 2:41PM EDT785.000.700.680.82-0.20-21.05%365418139.45%
NFLX240719C007900002024-07-18 2:37PM EDT790.000.610.570.70-0.19-23.75%462751139.31%
NFLX240719C007950002024-07-18 2:38PM EDT795.000.510.440.54-0.13-20.31%198183137.31%
NFLX240719C008000002024-07-18 2:42PM EDT800.000.420.410.42-0.12-22.22%2,1752,610137.31%
NFLX240719C008050002024-07-18 2:34PM EDT805.000.400.310.35-0.05-11.11%111370136.23%
NFLX240719C008100002024-07-18 2:36PM EDT810.000.300.250.33-0.17-36.17%554463137.01%
NFLX240719C008150002024-07-18 2:42PM EDT815.000.240.210.29-0.10-29.41%281273137.50%
NFLX240719C008200002024-07-18 2:39PM EDT820.000.200.200.23-0.10-33.33%544357137.89%
NFLX240719C008250002024-07-18 2:28PM EDT825.000.160.160.21-0.09-36.00%185456138.28%
NFLX240719C008300002024-07-18 2:40PM EDT830.000.130.110.15-0.08-38.10%190259135.55%
NFLX240719C008350002024-07-18 2:19PM EDT835.000.130.090.13-0.07-35.00%138237135.94%
NFLX240719C008400002024-07-18 2:40PM EDT840.000.100.090.10-0.05-33.33%87249136.52%
NFLX240719C008450002024-07-18 1:04PM EDT845.000.070.050.12-0.08-53.33%27159137.50%
NFLX240719C008500002024-07-18 2:40PM EDT850.000.060.060.07-0.05-41.67%593576136.33%
NFLX240719C008550002024-07-18 12:24PM EDT855.000.070.010.07-0.03-30.00%7103132.81%
NFLX240719C008600002024-07-18 10:15AM EDT860.000.050.010.09-0.05-50.00%1184137.89%
NFLX240719C008650002024-07-18 2:37PM EDT865.000.030.010.06-0.02-40.00%132231135.94%
NFLX240719C008700002024-07-18 2:42PM EDT870.000.040.020.04-0.04-57.14%20338136.72%
NFLX240719C008750002024-07-18 2:22PM EDT875.000.030.010.04-0.03-50.00%974136.72%
NFLX240719C008800002024-07-17 3:46PM EDT880.000.030.020.06-0.04-57.14%1310144.53%
NFLX240719C008850002024-07-18 12:10PM EDT885.000.030.000.030.00-1016135.94%
NFLX240719C008900002024-07-18 9:52AM EDT890.000.090.000.04+0.04+80.00%1381140.63%
NFLX240719C008950002024-07-17 9:54AM EDT895.000.080.000.230.00-211167.97%
NFLX240719C009000002024-07-18 2:24PM EDT900.000.020.000.03-0.01-33.33%641,088142.19%
NFLX240719C009050002024-07-18 10:48AM EDT905.000.010.000.03-0.06-85.71%2129143.75%
NFLX240719C009100002024-07-18 10:40AM EDT910.000.030.010.06-0.02-40.00%16267157.03%
NFLX240719C009150002024-07-15 12:13PM EDT915.000.040.000.040.00-2525151.56%
NFLX240719C009200002024-07-17 3:59PM EDT920.000.010.000.04-0.04-80.00%1193153.91%
NFLX240719C009250002024-07-16 9:36AM EDT925.000.020.000.060.00-597160.94%
NFLX240719C009300002024-07-18 2:37PM EDT930.000.010.000.010.00-20454143.75%
NFLX240719C009350002024-07-17 3:36PM EDT935.000.010.000.01-0.01-50.00%126143.75%
NFLX240719C009400002024-07-18 2:18PM EDT940.000.010.000.01-0.02-66.67%24949146.88%
NFLX240719C009500002024-07-18 9:32AM EDT950.000.010.000.010.00-28066150.00%
NFLX240719C009600002024-07-15 12:21PM EDT960.000.010.000.010.00-233153.13%
NFLX240719C009700002024-07-09 11:35AM EDT970.000.040.000.010.00-28156.25%
NFLX240719C009800002024-07-18 10:17AM EDT980.000.010.000.010.00-2846162.50%
NFLX240719C009900002024-07-17 1:43PM EDT990.000.010.000.010.00-1587165.63%
NFLX240719C010000002024-07-16 12:47PM EDT1,000.000.010.000.010.00-11388168.75%
NFLX240719C010100002024-06-26 11:09AM EDT1,010.000.030.000.01-0.03-50.00%18171.88%
NFLX240719C010200002024-06-14 12:23PM EDT1,020.000.100.000.430.00-121240.23%
NFLX240719C010300002024-07-15 10:31AM EDT1,030.000.010.000.010.00-3032178.13%
NFLX240719C010400002024-07-15 10:32AM EDT1,040.000.010.000.010.00-1011181.25%
NFLX240719C010500002024-07-17 10:13AM EDT1,050.000.010.020.010.00-1427200.00%
NFLX240719C010600002024-07-03 9:54AM EDT1,060.000.010.000.010.00-4154187.50%
NFLX240719C010700002024-07-03 9:56AM EDT1,070.000.010.000.010.00-31193.75%
NFLX240719C010800002024-07-17 2:36PM EDT1,080.000.010.000.010.00-15193.75%
NFLX240719C010900002024-07-16 12:31PM EDT1,090.000.010.000.010.00-158196.88%
NFLX240719C011000002024-07-15 10:12AM EDT1,100.000.010.000.010.00-79134200.00%
NFLX240719C011100002024-07-15 9:56AM EDT1,110.000.010.000.010.00-1741206.25%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240719P001000002024-06-14 11:58AM EDT100.000.020.000.010.00-17700.00%
NFLX240719P001100002024-04-08 9:30AM EDT110.000.020.000.000.00--1050.00%
NFLX240719P001200002024-05-03 2:20PM EDT120.000.010.000.100.00-2020746.88%
NFLX240719P001300002024-05-07 2:39PM EDT130.000.010.000.100.00--21712.50%
NFLX240719P001400002024-07-18 2:31PM EDT140.000.520.000.51+0.50+2,500.00%18794.53%
NFLX240719P001500002024-05-09 9:30AM EDT150.000.020.000.580.00-1010770.31%
NFLX240719P002000002024-06-26 2:43PM EDT200.000.010.000.030.00-137475.00%
NFLX240719P002100002024-07-08 9:45AM EDT210.000.010.000.020.00--2443.75%
NFLX240719P002200002024-06-25 11:12AM EDT220.000.010.000.380.00-364548.05%
NFLX240719P002300002024-07-08 9:44AM EDT230.000.010.000.020.00-127406.25%
NFLX240719P002400002024-07-08 9:44AM EDT240.000.010.000.020.00-111393.75%
NFLX240719P002500002024-07-09 12:34PM EDT250.000.020.000.800.00-179528.52%
NFLX240719P002600002024-07-08 12:43PM EDT260.000.010.000.020.00-25310362.50%
NFLX240719P002700002024-07-17 10:20AM EDT270.000.020.000.000.00-18350.00%
NFLX240719P002750002024-07-10 10:29AM EDT275.000.010.000.020.00-6222340.63%
NFLX240719P002800002024-06-05 11:39AM EDT280.000.080.000.100.00-1520378.13%
NFLX240719P002850002024-07-10 9:45AM EDT285.000.010.000.850.00--22462.89%
NFLX240719P002900002024-07-10 9:44AM EDT290.000.010.000.540.00-1220430.08%
NFLX240719P003000002024-07-08 12:28PM EDT300.000.020.000.930.00-133440.82%
NFLX240719P003050002024-07-15 10:02AM EDT305.000.010.000.070.00-346331.25%
NFLX240719P003100002024-07-08 12:28PM EDT310.000.020.000.050.00-3202315.63%
NFLX240719P003150002024-07-02 1:38PM EDT315.000.020.000.840.00-11409.38%
NFLX240719P003200002024-07-08 3:56PM EDT320.000.020.001.140.00-125417.19%
NFLX240719P003250002024-07-01 12:36PM EDT325.000.040.001.270.00-2021414.75%
NFLX240719P003300002024-07-17 11:15AM EDT330.000.010.000.010.00-153270256.25%
NFLX240719P003350002024-07-17 11:15AM EDT335.000.010.000.010.00-183188250.00%
NFLX240719P003400002024-07-17 9:44AM EDT340.000.010.000.010.00-1387243.75%
NFLX240719P003450002024-07-08 12:29PM EDT345.000.030.000.010.00-250237.50%
NFLX240719P003500002024-07-16 10:59AM EDT350.000.010.000.000.00-220550.00%
NFLX240719P003550002024-07-18 2:19PM EDT355.000.010.000.010.00-77261231.25%
NFLX240719P003600002024-07-18 2:12PM EDT360.000.010.000.01-0.01-50.00%26074225.00%
NFLX240719P003650002024-07-18 2:35PM EDT365.000.010.000.01-0.01-50.00%10796218.75%
NFLX240719P003700002024-07-17 2:01PM EDT370.000.020.000.020.00-120132225.00%
NFLX240719P003750002024-07-18 2:27PM EDT375.000.020.000.020.00-147221.88%
NFLX240719P003800002024-07-18 1:26PM EDT380.000.010.000.020.00-5031215.63%
NFLX240719P003850002024-07-18 2:29PM EDT385.000.020.000.020.00-714209.38%
NFLX240719P003900002024-07-18 2:27PM EDT390.000.030.010.030.00-143217.19%
NFLX240719P003950002024-07-15 1:12PM EDT395.000.010.010.030.00-162210.94%
NFLX240719P004000002024-07-18 2:31PM EDT400.000.040.020.040.00-222543214.06%
NFLX240719P004050002024-06-14 12:54PM EDT405.000.290.000.370.00-214249.41%
NFLX240719P004100002024-07-18 1:06PM EDT410.000.040.040.07-0.01-20.00%3104214.84%
NFLX240719P004150002024-07-18 2:23PM EDT415.000.100.030.24+0.07+233.33%1337229.30%
NFLX240719P004200002024-07-18 2:27PM EDT420.000.070.040.37+0.03+75.00%339234.38%
NFLX240719P004250002024-07-18 11:59AM EDT425.000.020.050.37-0.53-96.36%42116228.91%
NFLX240719P004300002024-07-18 2:27PM EDT430.000.090.060.11+0.01+12.50%4105201.95%
NFLX240719P004350002024-07-18 2:17PM EDT435.000.160.010.11+0.13+433.33%171189.84%
NFLX240719P004400002024-07-18 2:33PM EDT440.000.100.100.12+0.06+150.00%147221196.48%
NFLX240719P004450002024-07-18 2:24PM EDT445.000.120.070.14+0.06+100.00%3277190.23%
NFLX240719P004500002024-07-18 2:39PM EDT450.000.180.120.17+0.13+260.00%193804191.80%
NFLX240719P004550002024-07-17 9:55AM EDT455.000.090.050.24-0.32-78.05%1174186.33%
NFLX240719P004600002024-07-18 2:27PM EDT460.000.210.150.24-0.10-32.26%34154187.50%
NFLX240719P004650002024-07-18 2:41PM EDT465.000.260.250.26+0.22+550.00%5783188.09%
NFLX240719P004700002024-07-18 2:25PM EDT470.000.290.250.30+0.21+262.50%63293184.38%
NFLX240719P004750002024-07-18 2:20PM EDT475.000.230.280.33+0.15+187.50%221526181.25%
NFLX240719P004800002024-07-18 2:41PM EDT480.000.360.270.39+0.25+227.27%211496177.54%
NFLX240719P004850002024-07-18 2:43PM EDT485.000.380.270.43+0.20+105.26%273176173.44%
NFLX240719P004900002024-07-18 2:42PM EDT490.000.470.410.57+0.32+133.33%698325176.17%
NFLX240719P004950002024-07-18 2:41PM EDT495.000.520.480.56+0.28+116.67%330174171.97%
NFLX240719P005000002024-07-18 2:43PM EDT500.000.620.610.62+0.39+169.57%8,6821,283170.61%
NFLX240719P005050002024-07-18 2:42PM EDT505.000.700.670.74+0.42+135.48%412346168.46%
NFLX240719P005100002024-07-18 2:42PM EDT510.000.820.760.87+0.49+125.64%439389166.55%
NFLX240719P005150002024-07-18 2:41PM EDT515.000.920.850.97+0.32+49.23%192298163.67%
NFLX240719P005200002024-07-18 2:41PM EDT520.001.081.031.20+0.61+129.79%2,9992,532163.62%
NFLX240719P005250002024-07-18 2:41PM EDT525.001.261.181.35+0.70+125.00%346658161.33%
NFLX240719P005300002024-07-18 2:42PM EDT530.001.461.391.53+0.80+119.40%1,059532159.62%
NFLX240719P005350002024-07-18 2:42PM EDT535.001.621.621.70+0.82+98.80%336917157.45%
NFLX240719P005400002024-07-18 2:42PM EDT540.001.941.881.98+0.93+93.00%1,0731,192156.10%
NFLX240719P005450002024-07-18 2:42PM EDT545.002.252.182.29+1.00+80.65%7821,097154.69%
NFLX240719P005500002024-07-18 2:42PM EDT550.002.582.552.61+1.03+65.19%2,7212,821153.25%
NFLX240719P005550002024-07-18 2:41PM EDT555.003.102.963.10+1.19+62.30%558977152.61%
NFLX240719P005600002024-07-18 2:42PM EDT560.003.593.503.60+1.29+57.08%1,2941,131152.05%
NFLX240719P005650002024-07-18 2:38PM EDT565.004.133.954.20+1.33+47.50%554663150.78%
NFLX240719P005700002024-07-18 2:39PM EDT570.004.704.654.80+1.45+44.62%1,4241,704150.12%
NFLX240719P005750002024-07-18 2:42PM EDT575.005.455.355.55+1.48+37.47%1,9601,595149.40%
NFLX240719P005800002024-07-18 2:42PM EDT580.006.266.206.40+1.56+33.19%3,0161,198149.02%
NFLX240719P005850002024-07-18 2:42PM EDT585.007.237.107.35+1.63+28.75%1,3651,314148.44%
NFLX240719P005900002024-07-18 2:40PM EDT590.008.278.208.45+1.67+25.30%1,1711,464148.41%
NFLX240719P005950002024-07-18 2:39PM EDT595.009.519.259.60+1.81+23.51%8571,236147.56%
NFLX240719P006000002024-07-18 2:41PM EDT600.0010.8010.6510.95+1.75+19.34%2,3954,677147.82%
NFLX240719P006050002024-07-18 2:40PM EDT605.0012.2512.0512.35+2.04+19.98%1,0991,994147.39%
NFLX240719P006100002024-07-18 2:41PM EDT610.0013.8013.7513.95+2.00+16.63%9442,223147.71%
NFLX240719P006150002024-07-18 2:41PM EDT615.0015.5215.4015.65+2.20+16.52%5671,410147.35%
NFLX240719P006200002024-07-18 2:38PM EDT620.0017.4317.2017.60+2.02+13.11%1,5072,267147.36%
NFLX240719P006250002024-07-18 2:42PM EDT625.0019.2819.2019.60+2.40+13.99%1,4692,590147.28%
NFLX240719P006300002024-07-18 2:42PM EDT630.0021.5521.4021.75+2.45+12.83%1,5591,795147.38%
NFLX240719P006350002024-07-18 2:41PM EDT635.0023.6423.6524.00+2.05+9.50%8461,221147.11%
NFLX240719P006400002024-07-18 2:41PM EDT640.0026.1725.9526.35+2.17+9.04%1,2531,999146.47%
NFLX240719P006450002024-07-18 2:40PM EDT645.0028.6228.8529.20+2.52+9.62%952918147.99%
NFLX240719P006500002024-07-18 2:40PM EDT650.0031.7431.1031.45+3.34+11.76%1,0892,320145.47%
NFLX240719P006550002024-07-18 2:41PM EDT655.0034.0733.9034.30+2.87+9.20%376748145.23%
NFLX240719P006575002024-07-18 2:37PM EDT657.5035.7035.1035.65+3.15+9.68%337429144.10%
NFLX240719P006600002024-07-18 2:37PM EDT660.0037.1036.7537.15+2.70+7.85%180829144.39%
NFLX240719P006625002024-07-18 1:53PM EDT662.5037.5038.2038.75+2.40+6.84%33200144.21%
NFLX240719P006650002024-07-18 2:34PM EDT665.0040.3539.8040.25+2.15+5.63%143518144.01%
NFLX240719P006675002024-07-18 2:40PM EDT667.5041.4041.3041.75+2.52+6.48%25378143.32%
NFLX240719P006700002024-07-18 2:32PM EDT670.0043.6042.0043.30+3.60+9.00%125998140.37%
NFLX240719P006725002024-07-18 2:13PM EDT672.5044.6544.4045.05+3.80+9.30%8150142.51%
NFLX240719P006750002024-07-18 2:41PM EDT675.0046.3846.0546.60+4.18+9.91%84491141.81%
NFLX240719P006775002024-07-18 2:25PM EDT677.5048.1547.1048.35+3.35+7.48%6575139.76%
NFLX240719P006800002024-07-18 2:42PM EDT680.0049.7148.4551.00+1.88+3.93%56680140.99%
NFLX240719P006825002024-07-17 3:39PM EDT682.5047.1449.4551.900.00-6156135.75%
NFLX240719P006850002024-07-18 1:48PM EDT685.0051.0551.4553.65+1.30+2.61%44496135.84%
NFLX240719P006875002024-07-18 12:34PM EDT687.5054.0053.4055.65+7.75+16.76%1142136.38%
NFLX240719P006900002024-07-18 2:27PM EDT690.0056.7454.9557.60+3.42+6.41%18415135.29%
NFLX240719P006925002024-07-18 2:11PM EDT692.5058.4557.2559.85-3.05-4.96%2862137.46%
NFLX240719P006950002024-07-18 12:31PM EDT695.0060.4559.4061.10+3.81+6.73%1131135.66%
NFLX240719P007000002024-07-18 2:42PM EDT700.0064.3863.9564.95+4.58+7.69%45139136.95%
NFLX240719P007050002024-07-18 2:30PM EDT705.0068.9767.4569.90+2.02+3.02%581137.85%
NFLX240719P007100002024-07-18 2:27PM EDT710.0072.5971.5573.05-1.95-2.62%181133.28%
NFLX240719P007150002024-07-18 2:00PM EDT715.0076.0075.3577.10+6.87+9.94%110129.83%
NFLX240719P007200002024-07-16 3:50PM EDT720.0075.2679.1082.35+4.31+6.07%413130.74%
NFLX240719P007250002024-07-16 11:41AM EDT725.0077.3284.2585.850.00-219129.16%
NFLX240719P007300002024-07-16 3:49PM EDT730.0079.6088.6590.150.00-1029126.81%
NFLX240719P007350002024-07-16 1:52PM EDT735.0086.2092.2595.600.00-423125.54%
NFLX240719P007400002024-07-16 1:52PM EDT740.0090.6097.0599.750.00-47122.34%
NFLX240719P007450002024-07-08 12:02PM EDT745.0066.73101.50104.500.00-119119.68%
NFLX240719P007500002024-07-18 1:51PM EDT750.00106.86105.45109.45+2.86+2.75%833111.18%
NFLX240719P007550002024-07-15 3:58PM EDT755.00101.69109.85114.400.00-21104.00%
NFLX240719P007600002024-07-11 1:59PM EDT760.00113.22115.95119.400.00-510124.95%
NFLX240719P007650002024-07-11 1:59PM EDT765.00117.87120.30125.550.00-514134.77%
NFLX240719P007700002024-07-15 3:58PM EDT770.00115.69123.00130.750.00-2998.63%
NFLX240719P007750002024-07-10 9:37AM EDT775.0094.45127.25134.400.00--6168.90%
NFLX240719P007800002024-07-12 1:52PM EDT780.00126.71132.95139.150.00-23169.48%
NFLX240719P007850002024-06-26 12:59PM EDT785.00106.00138.25145.650.00-115114.45%
NFLX240719P007900002024-07-12 1:57PM EDT790.00136.45143.05150.250.00-10457193.90%
NFLX240719P007950002024-07-16 12:37PM EDT795.00144.70148.15155.400.00-14693.75%
NFLX240719P008000002024-07-18 1:39PM EDT800.00156.18153.00160.10+7.80+5.26%421200.54%
NFLX240719P008050002024-07-12 1:49PM EDT805.00150.45157.90165.050.00-620204.08%
NFLX240719P008100002024-07-12 1:45PM EDT810.00156.10162.85170.000.00-613207.57%
NFLX240719P008200002024-07-09 12:02PM EDT820.00128.91173.00179.950.00-11215.04%
NFLX240719P008300002024-03-27 1:07PM EDT830.00212.85267.55270.800.00-20742.31%
NFLX240719P008500002024-03-20 12:33PM EDT850.00229.22292.90299.550.00-40804.21%
NFLX240719P008600002024-05-14 3:10PM EDT860.00249.64205.30208.100.00--00.00%
NFLX240719P008650002024-07-12 2:54PM EDT865.00212.22217.80223.650.00--0225.54%
NFLX240719P008700002024-07-12 2:07PM EDT870.00215.41222.75229.850.00--0251.98%
NFLX240719P008800002024-07-12 2:04PM EDT880.00225.57232.75238.500.00-40232.32%
NFLX240719P008850002024-07-12 1:57PM EDT885.00230.74237.70244.900.00--0263.67%
NFLX240719P008900002024-07-12 1:56PM EDT890.00235.68242.70248.400.00-400236.48%
NFLX240719P009000002024-07-12 1:52PM EDT900.00245.52252.75258.250.00-20239.01%
NFLX240719P009300002024-05-23 1:51PM EDT930.00295.10239.55248.000.00--00.00%
NFLX240719P009500002024-03-20 12:33PM EDT950.00329.17390.20399.600.00--0904.35%
NFLX240719P009800002024-03-11 2:28PM EDT980.00376.20359.70363.500.00-20549.62%
NFLX240719P010000002024-03-27 1:07PM EDT1,000.00382.35436.95440.400.00-20916.85%
NFLX240719P010800002024-07-16 11:43AM EDT1,080.00426.25430.10438.000.00---330.27%
NFLX240719P011100002024-03-18 11:42AM EDT1,110.00486.42494.05499.900.00--0685.22%