U.S. markets open in 5 hours 49 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
621.10+10.58 (+1.73%)
Al cierre: 04:00PM EDT
621.31 +0.21 (+0.03%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240621C000050002024-05-09 9:39AM EDT5.00606.390.000.000.00-900.00%
NFLX240621C000100002023-07-24 2:19PM EDT10.00416.33414.00423.500.00-1670.00%
NFLX240621C000150002024-02-23 2:43PM EDT15.00570.70609.25615.800.00-25957.72%
NFLX240621C000200002024-01-24 10:51AM EDT20.00540.00561.85566.000.00-1130.00%
NFLX240621C000250002024-02-23 2:09PM EDT25.00560.15599.50607.550.00-13790.04%
NFLX240621C000300002024-05-17 11:19AM EDT30.00589.850.000.000.00-100.00%
NFLX240621C000350002024-04-03 9:30AM EDT35.00577.630.000.000.00-260.00%
NFLX240621C000400002024-05-17 10:46AM EDT40.00581.000.000.000.00-400.00%
NFLX240621C000450002023-01-23 12:18PM EDT45.00317.40289.00297.900.00-140.00%
NFLX240621C000500002024-04-19 1:52PM EDT50.00508.520.000.000.00-200.00%
NFLX240621C000550002022-12-13 12:29PM EDT55.00278.91275.00284.000.00-10120.00%
NFLX240621C000600002023-07-20 11:27AM EDT60.00376.00343.00352.450.00-160.00%
NFLX240621C000650002022-08-31 12:17PM EDT65.00171.03178.35185.650.00--10.00%
NFLX240621C000700002022-08-31 12:20PM EDT70.00166.51174.00182.000.00-440.00%
NFLX240621C000750002024-05-06 1:18PM EDT75.00517.840.000.000.00-400.00%
NFLX240621C000800002022-08-31 12:22PM EDT80.00159.77166.30174.300.00-2120.00%
NFLX240621C000850002024-04-23 1:15PM EDT85.00490.940.000.000.00-400.00%
NFLX240621C000900002023-09-15 10:12AM EDT90.00317.00267.30271.150.00-590.00%
NFLX240621C000950002022-09-09 9:59AM EDT95.00151.89143.75147.500.00-130.00%
NFLX240621C001000002024-01-24 2:12PM EDT100.00456.28483.30487.450.00-1470.00%
NFLX240621C001050002023-03-24 3:50PM EDT105.00231.80226.30234.100.00-250.00%
NFLX240621C001100002022-10-19 3:27PM EDT110.00178.58189.60196.450.00-150.00%
NFLX240621C001150002024-02-09 12:11PM EDT115.00448.90489.55493.800.00-150.00%
NFLX240621C001200002023-01-17 11:29AM EDT120.00220.00245.10253.900.00-140.00%
NFLX240621C001250002023-12-07 3:53PM EDT125.00330.00350.65353.450.00-170.00%
NFLX240621C001300002023-07-21 10:14AM EDT130.00309.07277.00285.400.00-650.00%
NFLX240621C001350002023-10-20 9:35AM EDT135.00278.60333.55338.000.00-1120.00%
NFLX240621C001400002023-10-03 9:51AM EDT140.00248.00288.45291.050.00-1220.00%
NFLX240621C001450002023-03-07 2:28PM EDT145.00180.75203.10210.450.00-1490.00%
NFLX240621C001500002023-11-29 4:49PM EDT150.00334.95338.65342.800.00-51240.00%
NFLX240621C001550002024-04-29 2:00PM EDT155.00403.350.000.000.00-3400.00%
NFLX240621C001600002024-01-24 12:02PM EDT160.00396.00424.40428.700.00-1280.00%
NFLX240621C001650002023-06-13 1:42PM EDT165.00279.17290.65299.450.00-2300.00%
NFLX240621C001700002024-01-26 4:25PM EDT170.00405.39414.55418.700.00-11410.00%
NFLX240621C001750002024-04-18 9:32AM EDT175.00437.35444.95448.400.00-169180.42%
NFLX240621C001800002024-01-04 4:15PM EDT180.00300.51383.00390.850.00-1340.00%
NFLX240621C001850002024-02-21 1:05PM EDT185.00391.48441.65449.750.00-131284.31%
NFLX240621C001900002024-05-13 3:59PM EDT190.00427.670.000.000.00-100.00%
NFLX240621C001950002024-04-03 2:28PM EDT195.00434.05383.05387.150.00-2710.00%
NFLX240621C002000002024-05-13 10:25AM EDT200.00411.000.000.000.00-100.00%
NFLX240621C002050002024-01-24 4:51PM EDT205.00343.66380.25384.400.00-3150.00%
NFLX240621C002100002023-10-19 9:40AM EDT210.00194.86261.60265.550.00-1510.00%
NFLX240621C002150002024-05-03 3:37PM EDT215.00365.500.000.000.00-200.00%
NFLX240621C002200002024-04-30 1:39PM EDT220.00334.040.000.000.00-100.00%
NFLX240621C002250002024-01-19 12:17PM EDT225.00260.44361.10364.400.00-11140.00%
NFLX240621C002300002024-05-07 3:59PM EDT230.00377.050.000.000.00-100.00%
NFLX240621C002350002024-04-16 2:31PM EDT235.00386.04385.25388.700.00-5104148.49%
NFLX240621C002400002024-02-16 10:32AM EDT240.00357.54365.00374.100.00-21020.00%
NFLX240621C002450002024-04-22 9:40AM EDT245.00307.150.000.000.00-300.00%
NFLX240621C002500002024-05-08 1:40PM EDT250.00363.900.000.000.00-500.00%
NFLX240621C002550002024-05-10 1:03PM EDT255.00356.350.000.000.00-200.00%
NFLX240621C002600002024-04-29 11:15AM EDT260.00300.100.000.000.00-200.00%
NFLX240621C002650002023-12-29 3:22PM EDT265.00228.51312.00321.150.00-330.00%
NFLX240621C002700002024-05-15 1:07PM EDT270.00343.350.000.000.00-200.00%
NFLX240621C002750002024-05-17 3:04PM EDT275.00347.370.000.000.00-100.00%
NFLX240621C002800002024-05-17 2:45PM EDT280.00341.830.000.000.00-3700.00%
NFLX240621C002850002023-11-07 3:24PM EDT285.00166.75177.90181.400.00-230.00%
NFLX240621C002900002024-05-17 2:46PM EDT290.00330.980.000.000.00-900.00%
NFLX240621C002950002024-04-19 3:42PM EDT295.00263.030.000.000.00-100.00%
NFLX240621C003000002024-05-14 11:50AM EDT300.00318.780.000.000.00-4400.00%
NFLX240621C003050002024-03-08 10:54AM EDT305.00311.42333.35336.100.00-118214.88%
NFLX240621C003100002024-05-15 12:58PM EDT310.00302.380.000.000.00-100.00%
NFLX240621C003150002024-05-17 9:56AM EDT315.00307.580.000.000.00-300.00%
NFLX240621C003200002024-04-24 3:19PM EDT320.00238.730.000.000.00-200.00%
NFLX240621C003250002023-11-14 2:20PM EDT325.00145.05156.75161.000.00-8170.00%
NFLX240621C003300002024-04-24 10:05AM EDT330.00236.440.000.000.00-100.00%
NFLX240621C003350002024-05-14 1:21PM EDT335.00278.030.000.000.00-100.00%
NFLX240621C003400002024-05-14 11:48AM EDT340.00280.450.000.000.00-2000.00%
NFLX240621C003450002024-05-15 3:37PM EDT345.00275.720.000.000.00-200.00%
NFLX240621C003500002024-05-16 9:35AM EDT350.00266.050.000.000.00-200.00%
NFLX240621C003550002024-05-14 11:26AM EDT355.00265.120.000.000.00-400.00%
NFLX240621C003600002024-05-17 3:37PM EDT360.00262.380.000.000.00-100.00%
NFLX240621C003650002024-05-15 9:37AM EDT365.00251.790.000.000.00-100.00%
NFLX240621C003700002024-05-17 12:34PM EDT370.00251.400.000.000.00-200.00%
NFLX240621C003750002024-05-16 11:54AM EDT375.00239.560.000.000.00-100.00%
NFLX240621C003800002024-05-09 2:49PM EDT380.00236.200.000.000.00-100.00%
NFLX240621C003850002024-05-02 1:11PM EDT385.00180.060.000.000.00-100.00%
NFLX240621C003900002024-05-17 3:58PM EDT390.00232.430.000.000.00-300.00%
NFLX240621C003950002024-05-14 11:02AM EDT395.00225.280.000.000.00-200.00%
NFLX240621C004000002024-05-17 3:34PM EDT400.00222.330.000.000.00-300.00%
NFLX240621C004050002024-05-01 10:32AM EDT405.00146.600.000.000.00-100.00%
NFLX240621C004100002024-05-17 3:34PM EDT410.00212.370.000.000.00-300.00%
NFLX240621C004150002024-05-08 9:47AM EDT415.00199.500.000.000.00-800.00%
NFLX240621C004200002024-05-15 12:10PM EDT420.00194.030.000.000.00-100.00%
NFLX240621C004250002024-05-16 3:05PM EDT425.00189.800.000.000.00-100.00%
NFLX240621C004300002024-05-16 2:19PM EDT430.00182.700.000.000.00-200.00%
NFLX240621C004350002024-05-17 3:45PM EDT435.00187.850.000.000.00-100.00%
NFLX240621C004400002024-05-17 2:39PM EDT440.00182.820.000.000.00-100.00%
NFLX240621C004450002024-05-08 10:46AM EDT445.00174.400.000.000.00-100.00%
NFLX240621C004500002024-05-17 3:31PM EDT450.00173.060.000.000.00-300.00%
NFLX240621C004550002024-05-16 2:39PM EDT455.00159.690.000.000.00-100.00%
NFLX240621C004600002024-05-17 9:35AM EDT460.00157.980.000.000.00-100.00%
NFLX240621C004650002024-05-14 12:25PM EDT465.00154.630.000.000.00-100.00%
NFLX240621C004700002024-05-16 10:15AM EDT470.00148.000.000.000.00-100.00%
NFLX240621C004750002024-05-07 11:06AM EDT475.00130.580.000.000.00-100.00%
NFLX240621C004800002024-05-10 3:11PM EDT480.00133.800.000.000.00-2100.00%
NFLX240621C004850002024-05-17 3:59PM EDT485.00138.550.000.000.00-400.00%
NFLX240621C004900002024-05-17 3:59PM EDT490.00133.620.000.000.00-200.00%
NFLX240621C004950002024-05-17 3:01PM EDT495.00128.760.000.000.00-100.00%
NFLX240621C005000002024-05-17 1:47PM EDT500.00123.590.000.000.00-1000.00%
NFLX240621C005050002024-05-07 12:05PM EDT505.00103.300.000.000.00-100.00%
NFLX240621C005100002024-05-16 3:09PM EDT510.00105.600.000.000.00-400.00%
NFLX240621C005150002024-05-09 3:41PM EDT515.00102.260.000.000.00-100.00%
NFLX240621C005200002024-05-17 10:30AM EDT520.00105.820.000.000.00-2000.00%
NFLX240621C005250002024-05-17 1:29PM EDT525.0098.600.000.000.00-100.00%
NFLX240621C005300002024-05-17 3:44PM EDT530.0094.530.000.000.00-1200.00%
NFLX240621C005350002024-05-17 9:52AM EDT535.0087.290.000.000.00-1000.00%
NFLX240621C005400002024-05-17 10:41AM EDT540.0086.200.000.000.00-200.00%
NFLX240621C005450002024-05-17 2:24PM EDT545.0078.600.000.000.00-300.00%
NFLX240621C005500002024-05-17 1:20PM EDT550.0074.580.000.000.00-2400.00%
NFLX240621C005550002024-05-17 12:24PM EDT555.0069.480.000.000.00-400.00%
NFLX240621C005600002024-05-17 3:18PM EDT560.0066.190.000.000.00-800.00%
NFLX240621C005650002024-05-17 3:40PM EDT565.0061.970.000.000.00-3800.00%
NFLX240621C005700002024-05-17 2:59PM EDT570.0057.500.000.000.00-2300.00%
NFLX240621C005750002024-05-17 3:19PM EDT575.0053.200.000.000.00-3300.00%
NFLX240621C005800002024-05-17 3:40PM EDT580.0048.970.000.000.00-7300.00%
NFLX240621C005850002024-05-17 3:04PM EDT585.0045.000.000.000.00-600.00%
NFLX240621C005900002024-05-17 2:01PM EDT590.0040.520.000.000.00-4500.00%
NFLX240621C005950002024-05-17 3:39PM EDT595.0037.000.000.000.00-1400.00%
NFLX240621C006000002024-05-17 3:59PM EDT600.0033.350.000.000.00-12200.00%
NFLX240621C006050002024-05-17 2:08PM EDT605.0029.670.000.000.00-3800.00%
NFLX240621C006100002024-05-17 3:57PM EDT610.0026.700.000.000.00-14600.00%
NFLX240621C006150002024-05-17 3:56PM EDT615.0023.950.000.000.00-32700.00%
NFLX240621C006200002024-05-17 3:59PM EDT620.0021.220.000.000.00-26500.00%
NFLX240621C006250002024-05-17 3:59PM EDT625.0018.670.000.000.00-17700.39%
NFLX240621C006300002024-05-17 3:59PM EDT630.0016.300.000.000.00-20400.78%
NFLX240621C006350002024-05-17 3:54PM EDT635.0014.420.000.000.00-7801.56%
NFLX240621C006400002024-05-17 3:54PM EDT640.0012.400.000.000.00-16101.56%
NFLX240621C006450002024-05-17 3:47PM EDT645.0010.480.000.000.00-6003.13%
NFLX240621C006500002024-05-17 3:59PM EDT650.009.200.000.000.00-29303.13%
NFLX240621C006550002024-05-17 3:47PM EDT655.007.780.000.000.00-5103.13%
NFLX240621C006600002024-05-17 2:37PM EDT660.006.670.000.000.00-2503.13%
NFLX240621C006650002024-05-17 2:50PM EDT665.005.600.000.000.00-9506.25%
NFLX240621C006700002024-05-17 3:57PM EDT670.004.750.000.000.00-5306.25%
NFLX240621C006750002024-05-17 3:55PM EDT675.004.140.000.000.00-6906.25%
NFLX240621C006800002024-05-17 3:59PM EDT680.003.550.000.000.00-6806.25%
NFLX240621C006850002024-05-17 3:55PM EDT685.002.940.000.000.00-11406.25%
NFLX240621C006900002024-05-17 3:57PM EDT690.002.470.000.000.00-5606.25%
NFLX240621C006950002024-05-17 3:36PM EDT695.002.090.000.000.00-3106.25%
NFLX240621C007000002024-05-17 3:43PM EDT700.001.840.000.000.00-31106.25%
NFLX240621C007050002024-05-17 3:57PM EDT705.001.520.000.000.00-13606.25%
NFLX240621C007100002024-05-17 3:16PM EDT710.001.260.000.000.00-4306.25%
NFLX240621C007150002024-05-17 12:18PM EDT715.001.060.000.000.00-44012.50%
NFLX240621C007200002024-05-16 3:53PM EDT720.000.710.000.000.00-7012.50%
NFLX240621C007250002024-05-16 10:07AM EDT725.000.620.000.000.00-2012.50%
NFLX240621C007300002024-05-17 10:49AM EDT730.000.750.000.000.00-1012.50%
NFLX240621C007350002024-05-17 3:38PM EDT735.000.580.000.000.00-25012.50%
NFLX240621C007400002024-05-17 10:15AM EDT740.000.570.000.000.00-10012.50%
NFLX240621C007450002024-05-10 12:52PM EDT745.000.520.000.000.00-2012.50%
NFLX240621C007500002024-05-17 10:18AM EDT750.000.430.000.000.00-26012.50%
NFLX240621C007550002024-05-17 9:46AM EDT755.000.330.000.000.00-3012.50%
NFLX240621C007600002024-04-29 10:40AM EDT760.000.190.000.000.00-1012.50%
NFLX240621C007650002024-05-17 10:18AM EDT765.000.290.000.000.00-10012.50%
NFLX240621C007700002024-05-17 1:33PM EDT770.000.170.000.000.00-3012.50%
NFLX240621C007750002024-05-17 3:37PM EDT775.000.200.000.000.00-2012.50%
NFLX240621C007800002024-05-10 9:50AM EDT780.000.320.000.000.00-5012.50%
NFLX240621C007850002024-05-08 2:35PM EDT785.000.250.000.000.00-100012.50%
NFLX240621C007900002024-05-08 10:59AM EDT790.000.250.000.000.00-1012.50%
NFLX240621C007950002024-05-13 3:28PM EDT795.000.180.000.000.00-11012.50%
NFLX240621C008000002024-05-15 3:21PM EDT800.000.160.000.000.00-1012.50%
NFLX240621C008050002024-04-19 3:38PM EDT805.000.250.000.000.00-11012.50%
NFLX240621C008100002024-04-19 10:37AM EDT810.000.270.040.450.00-57540.55%
NFLX240621C008150002024-05-15 3:15PM EDT815.000.180.000.000.00-1012.50%
NFLX240621C008200002024-04-19 3:36PM EDT820.000.400.000.000.00-4012.50%
NFLX240621C008250002024-05-06 10:11AM EDT825.000.180.000.000.00-1012.50%
NFLX240621C008300002024-05-03 3:28PM EDT830.000.160.000.000.00-1025.00%
NFLX240621C008350002024-05-08 10:51AM EDT835.000.110.000.000.00-2025.00%
NFLX240621C008400002024-05-15 11:45AM EDT840.000.010.000.000.00-1025.00%
NFLX240621C008450002024-05-01 2:52PM EDT845.000.030.000.000.00-1025.00%
NFLX240621C008500002024-05-17 3:06PM EDT850.000.090.000.000.00-1025.00%
NFLX240621C008550002024-04-30 10:16AM EDT855.000.030.000.000.00-1025.00%
NFLX240621C008600002024-05-15 3:19PM EDT860.000.540.000.000.00-1025.00%
NFLX240621C008650002024-04-19 9:54AM EDT865.000.150.010.540.00-2750.10%
NFLX240621C008700002024-05-01 2:53PM EDT870.000.050.000.000.00-2025.00%
NFLX240621C008750002024-05-06 1:14PM EDT875.000.060.000.000.00-20025.00%
NFLX240621C008800002024-05-15 9:37AM EDT880.000.750.000.000.00-5025.00%
NFLX240621C008900002024-05-16 9:47AM EDT890.000.060.000.000.00-18025.00%
NFLX240621C008950002024-05-10 10:30AM EDT895.000.010.000.000.00-13025.00%
NFLX240621C009000002024-05-17 3:05PM EDT900.000.040.000.000.00-3025.00%
NFLX240621C009050002024-04-23 2:56PM EDT905.000.010.000.000.00-10025.00%
NFLX240621C009100002024-05-08 9:58AM EDT910.000.120.000.000.00-5025.00%
NFLX240621C009150002024-04-18 12:47PM EDT915.000.550.000.500.00-110151.95%
NFLX240621C009200002024-05-03 1:51PM EDT920.000.020.000.000.00-50025.00%
NFLX240621C009250002024-04-15 9:39AM EDT925.000.770.000.000.00--10025.00%
NFLX240621C009300002024-05-03 1:49PM EDT930.000.020.000.000.00-125025.00%
NFLX240621C009350002024-04-18 9:52AM EDT935.000.440.010.500.00--254.54%
NFLX240621C009400002024-04-05 3:55PM EDT940.001.030.000.100.00-32950.00%
NFLX240621C009450002024-04-18 3:22PM EDT945.000.440.000.500.00--155.66%
NFLX240621C009500002024-05-03 1:43PM EDT950.000.020.000.000.00-233025.00%
NFLX240621C009550002024-04-30 1:52PM EDT955.000.010.000.000.00-5025.00%
NFLX240621C009600002024-05-17 3:06PM EDT960.000.060.000.000.00-1025.00%
NFLX240621C009700002024-04-30 1:52PM EDT970.000.030.000.000.00-5025.00%
NFLX240621C009800002024-05-10 1:46PM EDT980.000.020.000.000.00-2025.00%
NFLX240621C009900002024-03-04 12:28PM EDT990.000.720.360.600.00-5065.82%
NFLX240621C010000002024-05-08 12:07PM EDT1,000.000.020.000.000.00-6025.00%
NFLX240621C010100002024-05-17 9:47AM EDT1,010.000.110.000.000.00-1025.00%
NFLX240621C010200002024-03-22 10:41AM EDT1,020.000.400.000.430.00-212363.28%
NFLX240621C010300002024-03-07 3:40PM EDT1,030.000.490.250.490.00-21868.36%
NFLX240621C010400002024-04-17 1:22PM EDT1,040.000.190.000.500.00-14366.46%
NFLX240621C010500002024-05-08 10:25AM EDT1,050.000.030.000.000.00-1025.00%
NFLX240621C010600002024-03-04 2:02PM EDT1,060.000.250.110.320.00-3167.48%
NFLX240621C010700002024-04-15 2:36PM EDT1,070.000.090.000.480.00-115169.34%
NFLX240621C010800002024-05-15 3:59PM EDT1,080.000.040.000.000.00-1025.00%
NFLX240621C010900002024-04-16 1:12PM EDT1,090.000.060.000.500.00-51571.68%
NFLX240621C011000002024-04-19 9:30AM EDT1,100.000.140.000.040.00-11757.81%
NFLX240621C011100002024-05-17 3:02PM EDT1,110.000.010.000.000.00-40025.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240621P000050002024-01-22 11:18AM EDT5.000.010.000.010.00-3625462.50%
NFLX240621P000100002023-12-07 4:28PM EDT10.000.010.000.010.00-30120393.75%
NFLX240621P000150002024-03-27 11:46AM EDT15.000.010.000.010.00-165350.00%
NFLX240621P000200002023-12-07 4:28PM EDT20.000.010.000.010.00-3122325.00%
NFLX240621P000250002024-03-26 1:11PM EDT25.000.020.000.010.00-4274300.00%
NFLX240621P000300002024-03-26 1:06PM EDT30.000.010.000.010.00-242,481281.25%
NFLX240621P000350002024-04-03 9:30AM EDT35.000.020.000.000.00-13,18950.00%
NFLX240621P000400002024-04-09 12:25PM EDT40.000.010.000.010.00-51,013256.25%
NFLX240621P000450002023-10-18 9:46AM EDT45.000.050.000.000.00-116950.00%
NFLX240621P000500002024-02-27 2:33PM EDT50.000.010.000.020.00-1538243.75%
NFLX240621P000550002022-12-15 3:12PM EDT55.001.220.001.400.00-217354.98%
NFLX240621P000600002024-02-26 3:54PM EDT60.000.010.000.130.00-227263.28%
NFLX240621P000650002024-01-12 2:55PM EDT65.000.020.000.210.00-2240265.63%
NFLX240621P000700002024-03-18 9:30AM EDT70.000.020.000.000.00-14250.00%
NFLX240621P000750002024-01-12 4:19PM EDT75.000.010.000.270.00-548254.69%
NFLX240621P000800002024-02-28 2:13PM EDT80.000.010.000.130.00-10222230.47%
NFLX240621P000850002024-04-19 2:57PM EDT85.000.010.000.000.00-102050.00%
NFLX240621P000900002024-04-19 2:50PM EDT90.000.010.000.000.00-100050.00%
NFLX240621P000950002024-04-19 2:53PM EDT95.000.010.000.000.00-112050.00%
NFLX240621P001000002024-04-24 3:15PM EDT100.000.010.000.000.00-3050.00%
NFLX240621P001050002023-10-19 10:16AM EDT105.000.190.000.590.00-171232.23%
NFLX240621P001100002023-10-20 1:00PM EDT110.000.250.001.060.00-1161242.48%
NFLX240621P001150002023-06-20 3:28PM EDT115.000.480.230.630.00-280230.27%
NFLX240621P001200002024-01-22 11:02AM EDT120.000.060.000.060.00-184173.44%
NFLX240621P001250002024-02-23 2:00PM EDT125.000.010.000.120.00-10125178.91%
NFLX240621P001300002024-02-13 10:59AM EDT130.000.050.000.130.00-2143175.78%
NFLX240621P001350002024-01-23 10:30AM EDT135.000.100.000.000.00-510850.00%
NFLX240621P001400002024-05-02 10:36AM EDT140.000.060.000.000.00-2050.00%
NFLX240621P001450002023-09-28 9:30AM EDT145.000.880.570.700.00-2923208.98%
NFLX240621P001500002024-04-22 3:56PM EDT150.000.010.000.000.00-5050.00%
NFLX240621P001550002024-04-11 10:46AM EDT155.000.020.000.050.00-23,881144.53%
NFLX240621P001600002024-04-15 11:14AM EDT160.000.020.000.480.00-2329174.02%
NFLX240621P001650002024-03-14 9:30AM EDT165.000.040.000.110.00-1311147.66%
NFLX240621P001700002024-05-14 9:30AM EDT170.000.010.000.000.00-1050.00%
NFLX240621P001750002024-02-09 1:33PM EDT175.000.050.000.140.00-11,804144.14%
NFLX240621P001800002024-03-05 12:43PM EDT180.000.050.000.140.00-1112141.02%
NFLX240621P001850002024-03-28 9:30AM EDT185.000.030.000.410.00-1126153.32%
NFLX240621P001900002024-04-22 11:07AM EDT190.000.010.000.000.00-9050.00%
NFLX240621P001950002024-04-19 2:51PM EDT195.000.050.000.000.00-329050.00%
NFLX240621P002000002024-04-26 1:46PM EDT200.000.020.000.000.00-3050.00%
NFLX240621P002050002024-02-09 11:02AM EDT205.000.100.000.180.00-1356129.69%
NFLX240621P002100002024-03-19 10:58AM EDT210.000.090.000.210.00-1991128.91%
NFLX240621P002150002024-03-18 9:30AM EDT215.000.200.000.000.00-110650.00%
NFLX240621P002200002024-05-17 3:34PM EDT220.000.020.000.000.00-40050.00%
NFLX240621P002250002024-04-17 3:17PM EDT225.000.090.000.510.00-1357132.62%
NFLX240621P002300002024-03-19 10:58AM EDT230.000.150.000.230.00-1580119.53%
NFLX240621P002350002024-05-14 9:30AM EDT235.000.010.000.000.00-1050.00%
NFLX240621P002400002024-05-08 11:51AM EDT240.000.010.000.000.00-19050.00%
NFLX240621P002450002024-05-14 9:30AM EDT245.000.040.000.000.00-3050.00%
NFLX240621P002500002024-05-17 2:46PM EDT250.000.020.000.000.00-5050.00%
NFLX240621P002550002024-04-29 12:39PM EDT255.000.030.000.000.00-3050.00%
NFLX240621P002600002024-05-14 11:50AM EDT260.000.010.000.000.00-24050.00%
NFLX240621P002650002024-05-09 11:14AM EDT265.000.030.000.000.00-2050.00%
NFLX240621P002700002024-05-14 11:49AM EDT270.000.010.000.000.00-23050.00%
NFLX240621P002750002024-04-03 12:03PM EDT275.000.110.000.040.00-110685.16%
NFLX240621P002800002024-05-14 11:50AM EDT280.000.010.000.000.00-22050.00%
NFLX240621P002850002024-05-09 10:36AM EDT285.000.020.000.000.00-1050.00%
NFLX240621P002900002024-05-16 12:57PM EDT290.000.020.000.000.00-3050.00%
NFLX240621P002950002024-04-26 2:38PM EDT295.000.100.000.000.00-2050.00%
NFLX240621P003000002024-05-16 12:57PM EDT300.000.040.000.000.00-33050.00%
NFLX240621P003050002024-04-22 9:32AM EDT305.000.290.000.000.00-11050.00%
NFLX240621P003100002024-05-13 11:49AM EDT310.000.030.000.000.00-1050.00%
NFLX240621P003150002024-05-08 2:32PM EDT315.000.040.000.000.00-1050.00%
NFLX240621P003200002024-05-08 2:34PM EDT320.000.040.000.000.00-62050.00%
NFLX240621P003250002024-05-07 1:44PM EDT325.000.040.000.000.00-86050.00%
NFLX240621P003300002024-05-09 11:12AM EDT330.000.030.000.000.00-6050.00%
NFLX240621P003350002024-05-16 3:02PM EDT335.000.050.000.000.00-1050.00%
NFLX240621P003400002024-05-08 2:20PM EDT340.000.060.000.000.00-2050.00%
NFLX240621P003450002024-05-01 2:47PM EDT345.000.280.000.000.00-10050.00%
NFLX240621P003500002024-05-17 11:42AM EDT350.000.060.000.000.00-1025.00%
NFLX240621P003550002024-05-09 10:40AM EDT355.000.060.000.000.00-1025.00%
NFLX240621P003600002024-05-13 9:30AM EDT360.000.050.000.000.00-1025.00%
NFLX240621P003650002024-05-15 2:40PM EDT365.000.060.000.000.00-2025.00%
NFLX240621P003700002024-04-29 10:49AM EDT370.000.260.000.000.00-1025.00%
NFLX240621P003750002024-05-01 2:47PM EDT375.000.230.000.000.00-10025.00%
NFLX240621P003800002024-05-15 3:15PM EDT380.000.050.000.000.00-8025.00%
NFLX240621P003850002024-05-09 9:37AM EDT385.000.050.000.000.00-1025.00%
NFLX240621P003900002024-05-17 1:23PM EDT390.000.180.000.000.00-1025.00%
NFLX240621P003950002024-05-17 9:43AM EDT395.000.050.000.000.00-4025.00%
NFLX240621P004000002024-05-16 9:30AM EDT400.000.080.000.000.00-1025.00%
NFLX240621P004050002024-05-14 9:32AM EDT405.000.290.000.000.00-5025.00%
NFLX240621P004100002024-05-10 3:11PM EDT410.000.090.000.000.00-2025.00%
NFLX240621P004150002024-05-14 9:32AM EDT415.000.290.000.000.00-2025.00%
NFLX240621P004200002024-05-15 11:03AM EDT420.000.080.000.000.00-2025.00%
NFLX240621P004250002024-05-15 1:36PM EDT425.000.180.000.000.00-602025.00%
NFLX240621P004300002024-05-17 11:14AM EDT430.000.040.000.000.00-2025.00%
NFLX240621P004350002024-05-10 1:29PM EDT435.000.210.000.000.00-2025.00%
NFLX240621P004400002024-05-14 2:46PM EDT440.000.170.000.000.00-1025.00%
NFLX240621P004450002024-05-17 10:20AM EDT445.000.210.000.000.00-1025.00%
NFLX240621P004500002024-05-17 3:58PM EDT450.000.160.000.000.00-1025.00%
NFLX240621P004550002024-05-13 9:30AM EDT455.000.360.000.000.00-1025.00%
NFLX240621P004600002024-05-17 12:24PM EDT460.000.190.000.000.00-1025.00%
NFLX240621P004650002024-05-15 2:49PM EDT465.000.320.000.000.00-13025.00%
NFLX240621P004700002024-05-17 11:05AM EDT470.000.250.000.000.00-366012.50%
NFLX240621P004750002024-05-17 11:05AM EDT475.000.280.000.000.00-187012.50%
NFLX240621P004800002024-05-17 3:46PM EDT480.000.360.000.000.00-8012.50%
NFLX240621P004850002024-05-17 1:34PM EDT485.000.380.000.000.00-5012.50%
NFLX240621P004900002024-05-17 10:36AM EDT490.000.390.000.000.00-2012.50%
NFLX240621P004950002024-05-17 2:24PM EDT495.000.440.000.000.00-16012.50%
NFLX240621P005000002024-05-17 2:38PM EDT500.000.550.000.000.00-77012.50%
NFLX240621P005050002024-05-17 2:20PM EDT505.000.540.000.000.00-8012.50%
NFLX240621P005100002024-05-17 3:27PM EDT510.000.620.000.000.00-153012.50%
NFLX240621P005150002024-05-17 1:02PM EDT515.000.670.000.000.00-6012.50%
NFLX240621P005200002024-05-17 3:58PM EDT520.000.760.000.000.00-383012.50%
NFLX240621P005250002024-05-17 1:54PM EDT525.000.870.000.000.00-68012.50%
NFLX240621P005300002024-05-17 3:00PM EDT530.001.020.000.000.00-60012.50%
NFLX240621P005350002024-05-17 3:48PM EDT535.001.150.000.000.00-158012.50%
NFLX240621P005400002024-05-17 3:54PM EDT540.001.310.000.000.00-59012.50%
NFLX240621P005450002024-05-17 3:59PM EDT545.001.560.000.000.00-5006.25%
NFLX240621P005500002024-05-17 3:57PM EDT550.001.810.000.000.00-24806.25%
NFLX240621P005550002024-05-17 3:54PM EDT555.002.100.000.000.00-11506.25%
NFLX240621P005600002024-05-17 3:54PM EDT560.002.500.000.000.00-36106.25%
NFLX240621P005650002024-05-17 3:57PM EDT565.002.950.000.000.00-7106.25%
NFLX240621P005700002024-05-17 3:57PM EDT570.003.510.000.000.00-30206.25%
NFLX240621P005750002024-05-17 3:47PM EDT575.004.200.000.000.00-16906.25%
NFLX240621P005800002024-05-17 3:56PM EDT580.004.850.000.000.00-13806.25%
NFLX240621P005850002024-05-17 3:54PM EDT585.005.720.000.000.00-12803.13%
NFLX240621P005900002024-05-17 3:55PM EDT590.006.750.000.000.00-16403.13%
NFLX240621P005950002024-05-17 3:56PM EDT595.008.000.000.000.00-22403.13%
NFLX240621P006000002024-05-17 3:54PM EDT600.009.300.000.000.00-18503.13%
NFLX240621P006050002024-05-17 2:42PM EDT605.0011.420.000.000.00-3301.56%
NFLX240621P006100002024-05-17 3:23PM EDT610.0013.120.000.000.00-5101.56%
NFLX240621P006150002024-05-17 3:17PM EDT615.0014.930.000.000.00-12600.78%
NFLX240621P006200002024-05-17 3:46PM EDT620.0017.260.000.000.00-20600.20%
NFLX240621P006250002024-05-17 3:55PM EDT625.0019.400.000.000.00-13500.00%
NFLX240621P006300002024-05-17 3:41PM EDT630.0022.450.000.000.00-3100.00%
NFLX240621P006350002024-05-17 10:01AM EDT635.0025.650.000.000.00-100.00%
NFLX240621P006400002024-05-17 1:35PM EDT640.0029.250.000.000.00-17700.00%
NFLX240621P006450002024-05-17 2:37PM EDT645.0032.370.000.000.00-300.00%
NFLX240621P006500002024-05-17 2:36PM EDT650.0036.580.000.000.00-11000.00%
NFLX240621P006550002024-05-17 2:37PM EDT655.0039.660.000.000.00-100.00%
NFLX240621P006600002024-05-17 10:46AM EDT660.0043.500.000.000.00-17200.00%
NFLX240621P006650002024-05-13 1:14PM EDT665.0053.700.000.000.00-300.00%
NFLX240621P006700002024-05-07 3:14PM EDT670.0067.650.000.000.00-600.00%
NFLX240621P006750002024-05-14 2:43PM EDT675.0066.660.000.000.00-200.00%
NFLX240621P006800002024-05-17 2:51PM EDT680.0061.600.000.000.00-2400.00%
NFLX240621P006850002024-05-14 3:03PM EDT685.0075.830.000.000.00-31600.00%
NFLX240621P006900002024-05-14 3:08PM EDT690.0080.300.000.000.00-4200.00%
NFLX240621P006950002023-07-19 9:51AM EDT695.00224.50286.10295.000.00-30332.81%
NFLX240621P007000002024-05-08 10:03AM EDT700.0087.550.000.000.00-2000.00%
NFLX240621P007050002024-02-13 12:49PM EDT705.00149.10102.30105.550.00-2064.89%
NFLX240621P007100002024-04-11 3:42PM EDT710.0091.5097.85100.300.00-51052.22%
NFLX240621P007150002024-04-11 11:01AM EDT715.00105.30102.85105.300.00-2051.52%
NFLX240621P007200002024-04-18 10:28AM EDT720.00111.3397.50101.100.00-10033.79%
NFLX240621P007250002023-07-13 11:10AM EDT725.00281.03300.80305.950.00--0319.64%
NFLX240621P007300002024-04-18 11:16AM EDT730.00118.70107.70111.100.00-6036.13%
NFLX240621P007350002023-07-07 12:56PM EDT735.00293.25299.00307.500.00-20309.07%
NFLX240621P007400002024-03-08 3:52PM EDT740.00137.25111.05113.600.00-420.00%
NFLX240621P007450002024-04-18 10:39AM EDT745.00130.35122.80126.100.00-4039.53%
NFLX240621P007500002024-04-16 10:29AM EDT750.00134.12127.50131.100.00-1040.63%
NFLX240621P007550002024-04-16 10:29AM EDT755.00138.67132.45136.100.00-2041.71%
NFLX240621P007600002023-09-12 1:58PM EDT760.00320.21396.35400.800.00--0419.11%
NFLX240621P007650002024-04-12 12:21PM EDT765.00146.15152.80155.300.00-12065.66%
NFLX240621P007700002024-04-19 2:19PM EDT770.00210.660.000.000.00-900.00%
NFLX240621P007750002023-09-13 2:45PM EDT775.00360.53417.35421.350.00--0432.52%
NFLX240621P007800002024-04-19 2:10PM EDT780.00220.300.000.000.00-300.00%
NFLX240621P007850002023-09-11 2:34PM EDT785.00337.33416.75420.950.00--0419.92%
NFLX240621P007900002024-04-23 1:30PM EDT790.00213.160.000.000.00-800.00%
NFLX240621P008000002024-04-02 12:20PM EDT800.00191.52233.15236.600.00-20149.51%
NFLX240621P008050002024-03-21 12:33PM EDT805.00177.97248.15251.350.00-20164.93%
NFLX240621P008100002024-03-20 11:36AM EDT810.00188.83251.25256.350.00-20165.13%
NFLX240621P008200002024-05-14 2:36PM EDT820.00210.590.000.000.00-200.00%
NFLX240621P008300002023-09-11 2:45PM EDT830.00382.72461.70466.100.00-400433.21%
NFLX240621P008350002023-09-11 2:10PM EDT835.00389.41466.60471.100.00-400434.54%
NFLX240621P008400002023-09-11 2:10PM EDT840.00394.53471.75476.000.00-1750435.96%
NFLX240621P008450002023-09-11 1:57PM EDT845.00399.98477.00481.100.00--0437.59%
NFLX240621P008500002024-05-14 3:08PM EDT850.00239.700.000.000.00-2000.00%
NFLX240621P008600002024-05-14 3:03PM EDT860.00250.130.000.000.00--00.00%
NFLX240621P008650002024-05-14 3:05PM EDT865.00254.810.000.000.00--00.00%
NFLX240621P008700002024-05-14 3:06PM EDT870.00260.140.000.000.00-15200.00%
NFLX240621P008750002024-05-14 2:33PM EDT875.00265.440.000.000.00--00.00%
NFLX240621P008800002024-04-17 11:03AM EDT880.00264.07257.75261.100.00--052.17%
NFLX240621P008900002024-04-18 3:02PM EDT890.00281.38267.45271.100.00-2051.32%
NFLX240621P009050002024-04-19 2:20PM EDT905.00345.580.000.000.00-100.00%
NFLX240621P009100002024-03-21 12:33PM EDT910.00281.96353.25356.350.00--0193.82%
NFLX240621P009200002024-03-20 11:47AM EDT920.00299.95361.85367.850.00--0196.34%
NFLX240621P009600002024-01-17 2:19PM EDT960.00481.25374.35379.000.00--0162.45%
NFLX240621P010000002024-04-03 3:53PM EDT1,000.00370.42418.60422.200.00-10176.83%
NFLX240621P010100002024-04-03 3:53PM EDT1,010.00380.44428.45432.000.00-10178.54%
NFLX240621P010600002024-04-18 3:13PM EDT1,060.00451.02437.45441.050.00--071.44%
NFLX240621P010700002024-04-05 3:37PM EDT1,070.00434.10489.25491.850.00-10190.42%