U.S. markets open in 6 hours 53 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 comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240719C002200002024-01-31 11:29AM EDT220.00352.770.000.000.00--10.00%
NFLX240719C002300002024-04-22 10:35AM EDT230.00316.700.000.000.00-100.00%
NFLX240719C002600002024-05-17 1:51PM EDT260.00363.070.000.000.00-100.00%
NFLX240719C003000002024-04-05 2:45PM EDT300.00338.86280.35284.700.00-110.00%
NFLX240719C003050002024-05-01 9:47AM EDT305.00245.260.000.000.00--00.00%
NFLX240719C003100002024-05-14 12:59PM EDT310.00306.750.000.000.00-200.00%
NFLX240719C003450002024-04-26 9:46AM EDT345.00218.550.000.000.00-200.00%
NFLX240719C003500002024-04-26 9:45AM EDT350.00213.250.000.000.00-200.00%
NFLX240719C003550002024-04-26 9:46AM EDT355.00208.600.000.000.00-200.00%
NFLX240719C003600002024-05-10 10:45AM EDT360.00256.590.000.000.00-100.00%
NFLX240719C003650002024-04-26 9:46AM EDT365.00199.050.000.000.00-200.00%
NFLX240719C003700002024-05-06 12:40PM EDT370.00228.700.000.000.00-100.00%
NFLX240719C003750002024-05-01 9:47AM EDT375.00177.110.000.000.00-200.00%
NFLX240719C003800002024-04-26 9:46AM EDT380.00184.450.000.000.00-200.00%
NFLX240719C003850002024-04-26 9:45AM EDT385.00179.650.000.000.00-200.00%
NFLX240719C003900002024-04-26 9:43AM EDT390.00173.750.000.000.00-600.00%
NFLX240719C003950002024-03-15 10:12AM EDT395.00232.11232.90236.600.00-4387.66%
NFLX240719C004000002024-05-15 10:58AM EDT400.00222.000.000.000.00-300.00%
NFLX240719C004100002024-04-22 10:13AM EDT410.00143.700.000.000.00-200.00%
NFLX240719C004200002024-04-29 12:51PM EDT420.00145.500.000.000.00-300.00%
NFLX240719C004250002024-05-08 9:30AM EDT425.00182.680.000.000.00-100.00%
NFLX240719C004300002024-02-12 4:55PM EDT430.00146.10190.30194.600.00--159.22%
NFLX240719C004350002024-05-17 11:44AM EDT435.00189.000.000.000.00-200.00%
NFLX240719C004400002024-05-09 2:10PM EDT440.00179.260.000.000.00-300.00%
NFLX240719C004450002024-05-01 9:40AM EDT445.00111.410.000.000.00-100.00%
NFLX240719C004500002024-05-16 12:12PM EDT450.00167.560.000.000.00-200.00%
NFLX240719C004550002024-04-26 9:44AM EDT455.00113.100.000.000.00-200.00%
NFLX240719C004600002024-05-17 9:36AM EDT460.00161.780.000.000.00-500.00%
NFLX240719C004650002024-05-16 3:54PM EDT465.00153.530.000.000.00-100.00%
NFLX240719C004700002024-04-26 9:43AM EDT470.00100.300.000.000.00-400.00%
NFLX240719C004750002024-05-10 9:30AM EDT475.00153.250.000.000.00-200.00%
NFLX240719C004800002024-05-17 10:08AM EDT480.00149.580.000.000.00-700.00%
NFLX240719C004850002024-05-07 3:12PM EDT485.00127.510.000.000.00-200.00%
NFLX240719C004900002024-05-09 3:09PM EDT490.00132.180.000.000.00-200.00%
NFLX240719C004950002024-05-15 3:36PM EDT495.00131.470.000.000.00-200.00%
NFLX240719C005000002024-05-17 12:51PM EDT500.00128.270.000.000.00-200.00%
NFLX240719C005050002024-05-07 10:57AM EDT505.00108.000.000.000.00-200.00%
NFLX240719C005100002024-05-13 3:36PM EDT510.00117.500.000.000.00-300.00%
NFLX240719C005150002024-05-17 10:53AM EDT515.00113.000.000.000.00-100.00%
NFLX240719C005200002024-05-17 11:18AM EDT520.00109.200.000.000.00-100.00%
NFLX240719C005250002024-05-16 3:19PM EDT525.0097.200.000.000.00-100.00%
NFLX240719C005300002024-05-16 12:05PM EDT530.0093.220.000.000.00-100.00%
NFLX240719C005350002024-05-14 10:27AM EDT535.0097.230.000.000.00-100.00%
NFLX240719C005400002024-05-17 3:57PM EDT540.0092.500.000.000.00-200.00%
NFLX240719C005450002024-05-15 2:26PM EDT545.0082.470.000.000.00-100.00%
NFLX240719C005500002024-05-17 3:48PM EDT550.0084.320.000.000.00-22000.00%
NFLX240719C005550002024-05-17 11:22AM EDT555.0079.700.000.000.00-200.00%
NFLX240719C005600002024-05-17 3:48PM EDT560.0075.590.000.000.00-21900.00%
NFLX240719C005650002024-05-17 3:28PM EDT565.0072.170.000.000.00-300.00%
NFLX240719C005700002024-05-17 2:54PM EDT570.0067.940.000.000.00-1400.00%
NFLX240719C005750002024-05-17 2:16PM EDT575.0064.720.000.000.00-100.00%
NFLX240719C005800002024-05-17 11:59AM EDT580.0060.820.000.000.00-400.00%
NFLX240719C005850002024-05-17 3:30PM EDT585.0057.520.000.000.00-100.00%
NFLX240719C005900002024-05-17 3:57PM EDT590.0054.650.000.000.00-200.00%
NFLX240719C005950002024-05-17 3:03PM EDT595.0051.530.000.000.00-600.00%
NFLX240719C006000002024-05-17 3:51PM EDT600.0048.100.000.000.00-1500.00%
NFLX240719C006050002024-05-17 3:03PM EDT605.0045.380.000.000.00-1800.00%
NFLX240719C006100002024-05-17 3:42PM EDT610.0042.400.000.000.00-8300.00%
NFLX240719C006150002024-05-17 3:06PM EDT615.0039.740.000.000.00-2700.00%
NFLX240719C006200002024-05-17 3:54PM EDT620.0037.000.000.000.00-11600.00%
NFLX240719C006250002024-05-17 3:49PM EDT625.0034.290.000.000.00-6200.39%
NFLX240719C006300002024-05-17 3:49PM EDT630.0031.900.000.000.00-7400.78%
NFLX240719C006350002024-05-17 3:54PM EDT635.0030.000.000.000.00-3201.56%
NFLX240719C006400002024-05-17 3:54PM EDT640.0027.880.000.000.00-2101.56%
NFLX240719C006450002024-05-17 2:22PM EDT645.0025.200.000.000.00-901.56%
NFLX240719C006500002024-05-17 3:58PM EDT650.0023.610.000.000.00-18803.13%
NFLX240719C006550002024-05-17 12:52PM EDT655.0022.300.000.000.00-1203.13%
NFLX240719C006600002024-05-17 3:58PM EDT660.0020.060.000.000.00-4103.13%
NFLX240719C006650002024-05-17 2:35PM EDT665.0018.500.000.000.00-4003.13%
NFLX240719C006700002024-05-17 2:35PM EDT670.0017.050.000.000.00-1403.13%
NFLX240719C006750002024-05-17 1:27PM EDT675.0015.800.000.000.00-503.13%
NFLX240719C006800002024-05-17 2:04PM EDT680.0014.360.000.000.00-406.25%
NFLX240719C006850002024-05-16 3:19PM EDT685.0011.270.000.000.00-1106.25%
NFLX240719C006900002024-05-17 2:04PM EDT690.0012.080.000.000.00-1206.25%
NFLX240719C006950002024-05-17 10:37AM EDT695.0012.120.000.000.00-1006.25%
NFLX240719C007000002024-05-17 3:55PM EDT700.0010.390.000.000.00-2606.25%
NFLX240719C007050002024-05-17 10:51AM EDT705.009.550.000.000.00-406.25%
NFLX240719C007100002024-05-17 11:42AM EDT710.008.490.000.000.00-206.25%
NFLX240719C007150002024-05-14 9:59AM EDT715.008.200.000.000.00-206.25%
NFLX240719C007200002024-05-17 1:39PM EDT720.007.150.000.000.00-706.25%
NFLX240719C007250002024-05-17 1:25PM EDT725.006.450.000.000.00-106.25%
NFLX240719C007300002024-05-17 3:51PM EDT730.006.000.000.000.00-1606.25%
NFLX240719C007350002024-05-17 10:42AM EDT735.005.800.000.000.00-106.25%
NFLX240719C007400002024-05-17 10:31AM EDT740.005.450.000.000.00-206.25%
NFLX240719C007450002024-05-17 10:51AM EDT745.004.600.000.000.00-106.25%
NFLX240719C007500002024-05-17 2:42PM EDT750.004.010.000.000.00-6012.50%
NFLX240719C007550002024-05-15 1:04PM EDT755.003.300.000.000.00-6012.50%
NFLX240719C007600002024-05-17 2:42PM EDT760.003.320.000.000.00-5012.50%
NFLX240719C007650002024-05-17 3:57PM EDT765.003.050.000.000.00-22012.50%
NFLX240719C007700002024-05-13 2:22PM EDT770.002.870.000.000.00-3012.50%
NFLX240719C007750002024-05-08 12:26PM EDT775.003.170.000.000.00--012.50%
NFLX240719C007800002024-05-14 9:42AM EDT780.002.630.000.000.00-6012.50%
NFLX240719C007850002024-05-15 10:52AM EDT785.002.270.000.000.00--012.50%
NFLX240719C007900002024-05-15 10:18AM EDT790.002.060.000.000.00-1012.50%
NFLX240719C007950002024-05-08 12:26PM EDT795.002.240.000.000.00--012.50%
NFLX240719C008000002024-05-16 1:06PM EDT800.001.380.000.000.00-6012.50%
NFLX240719C008050002024-05-03 12:09PM EDT805.000.820.000.000.00-2012.50%
NFLX240719C008100002024-05-17 10:44AM EDT810.001.430.000.000.00-1012.50%
NFLX240719C008150002024-05-08 11:27AM EDT815.001.690.000.000.00-1012.50%
NFLX240719C008200002024-05-07 11:23AM EDT820.001.080.000.000.00-1012.50%
NFLX240719C008300002024-05-15 2:26PM EDT830.000.850.000.000.00-1012.50%
NFLX240719C008350002024-05-07 1:54PM EDT835.000.860.000.000.00--012.50%
NFLX240719C008400002024-05-16 1:15PM EDT840.000.780.000.000.00-1012.50%
NFLX240719C008450002024-05-14 9:49AM EDT845.001.000.000.000.00-1012.50%
NFLX240719C008500002024-05-15 10:21AM EDT850.000.750.000.000.00-1012.50%
NFLX240719C008600002024-04-24 11:07AM EDT860.000.300.000.000.00-1012.50%
NFLX240719C008700002024-05-14 9:45AM EDT870.000.590.000.000.00-2012.50%
NFLX240719C008800002024-05-15 3:32PM EDT880.000.500.000.000.00-5012.50%
NFLX240719C008900002024-05-09 9:45AM EDT890.000.310.000.000.00-2012.50%
NFLX240719C009000002024-05-17 1:03PM EDT900.000.310.000.000.00-1012.50%
NFLX240719C009050002024-05-15 3:34PM EDT905.000.300.000.000.00--012.50%
NFLX240719C009100002024-05-17 11:44AM EDT910.000.310.000.000.00-1012.50%
NFLX240719C009200002024-05-09 10:01AM EDT920.000.180.000.000.00-25012.50%
NFLX240719C009300002024-03-28 9:35AM EDT930.001.930.040.650.00-1144.61%
NFLX240719C009400002024-04-03 11:06AM EDT940.002.220.050.580.00-101244.90%
NFLX240719C009500002024-05-03 10:03AM EDT950.000.570.000.000.00-4025.00%
NFLX240719C009600002024-04-18 3:50PM EDT960.001.140.050.700.00-11448.01%
NFLX240719C009700002024-05-13 9:58AM EDT970.000.500.000.000.00-1025.00%
NFLX240719C009800002024-04-16 3:15PM EDT980.001.060.040.680.00-21049.71%
NFLX240719C009900002024-05-01 10:20AM EDT990.000.270.000.000.00-2025.00%
NFLX240719C010000002024-05-15 3:34PM EDT1,000.000.090.000.000.00-8025.00%
NFLX240719C010100002024-04-18 3:53PM EDT1,010.000.790.020.650.00--152.14%
NFLX240719C010200002024-03-14 9:52AM EDT1,020.001.150.691.000.00-192054.91%
NFLX240719C010300002024-03-19 11:39AM EDT1,030.001.050.320.790.00-1252.81%
NFLX240719C010400002024-04-16 10:51AM EDT1,040.000.640.010.620.00-1250.15%
NFLX240719C010500002024-04-18 10:13AM EDT1,050.000.490.000.620.00-1850.88%
NFLX240719C010600002024-05-14 2:41PM EDT1,060.000.080.000.000.00-30025.00%
NFLX240719C010700002024-04-18 3:47PM EDT1,070.000.380.000.250.00--151.22%
NFLX240719C010800002024-04-16 1:22PM EDT1,080.000.420.000.600.00-1353.00%
NFLX240719C010900002024-05-01 10:20AM EDT1,090.000.210.000.000.00-2025.00%
NFLX240719C011000002024-04-16 10:35AM EDT1,100.000.320.000.590.00-65054.39%
NFLX240719C011100002024-05-16 9:30AM EDT1,110.000.070.000.000.00-1025.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX240719P001100002024-04-08 9:30AM EDT110.000.020.000.000.00--1050.00%
NFLX240719P001200002024-05-03 2:20PM EDT120.000.010.000.000.00-20050.00%
NFLX240719P001300002024-05-07 2:39PM EDT130.000.010.000.000.00--050.00%
NFLX240719P001400002024-05-06 9:30AM EDT140.000.020.000.000.00--050.00%
NFLX240719P001500002024-05-09 9:30AM EDT150.000.020.000.000.00-10050.00%
NFLX240719P002000002024-05-06 10:47AM EDT200.000.060.000.000.00-2050.00%
NFLX240719P002200002024-05-10 10:30AM EDT220.000.030.000.000.00-2050.00%
NFLX240719P002300002024-04-19 2:01PM EDT230.000.150.000.000.00-19050.00%
NFLX240719P002500002024-04-19 11:18AM EDT250.000.130.010.200.00-4880.18%
NFLX240719P002600002024-04-19 2:53PM EDT260.000.200.000.000.00-5050.00%
NFLX240719P002700002024-05-06 12:37PM EDT270.000.150.000.000.00-9050.00%
NFLX240719P002800002024-05-07 9:47AM EDT280.000.130.000.000.00-1050.00%
NFLX240719P002900002024-04-19 11:15AM EDT290.000.270.010.620.00-4876.32%
NFLX240719P003000002024-05-13 9:30AM EDT300.000.220.000.000.00-6025.00%
NFLX240719P003100002024-05-01 3:54PM EDT310.000.300.000.000.00-1025.00%
NFLX240719P003200002024-04-25 9:32AM EDT320.000.500.000.000.00-5025.00%
NFLX240719P003250002024-05-07 2:55PM EDT325.000.230.000.000.00--025.00%
NFLX240719P003300002024-05-16 10:36AM EDT330.000.270.000.000.00-1025.00%
NFLX240719P003350002024-05-07 12:32PM EDT335.000.160.000.000.00-1025.00%
NFLX240719P003400002024-05-02 11:36AM EDT340.000.490.000.000.00-2025.00%
NFLX240719P003450002024-05-06 3:57PM EDT345.000.310.000.000.00--025.00%
NFLX240719P003500002024-05-17 11:11AM EDT350.000.250.000.000.00-72025.00%
NFLX240719P003550002024-04-24 10:16AM EDT355.000.780.000.000.00-2025.00%
NFLX240719P003600002024-05-09 11:03AM EDT360.000.320.000.000.00-1025.00%
NFLX240719P003650002024-05-09 11:06AM EDT365.000.350.000.000.00-2025.00%
NFLX240719P003700002024-05-03 1:38PM EDT370.000.670.000.000.00-16025.00%
NFLX240719P003750002024-05-16 9:47AM EDT375.000.390.000.000.00-50025.00%
NFLX240719P003800002024-05-17 1:03PM EDT380.000.330.000.000.00-1025.00%
NFLX240719P003850002024-05-13 2:57PM EDT385.000.330.000.000.00-1025.00%
NFLX240719P003900002024-05-13 11:06AM EDT390.000.470.000.000.00-3025.00%
NFLX240719P003950002024-05-15 3:48PM EDT395.000.440.000.000.00-7025.00%
NFLX240719P004000002024-05-14 11:46AM EDT400.000.510.000.000.00-3025.00%
NFLX240719P004050002024-05-10 10:54AM EDT405.000.810.000.000.00-1025.00%
NFLX240719P004100002024-05-15 10:46AM EDT410.000.580.000.000.00-1025.00%
NFLX240719P004150002024-05-13 3:54PM EDT415.000.660.000.000.00-12025.00%
NFLX240719P004200002024-05-13 11:08AM EDT420.000.750.000.000.00-4025.00%
NFLX240719P004250002024-05-15 11:21AM EDT425.000.810.000.000.00-53012.50%
NFLX240719P004300002024-05-17 10:06AM EDT430.000.750.000.000.00-4012.50%
NFLX240719P004350002024-05-15 3:33PM EDT435.000.870.000.000.00-5012.50%
NFLX240719P004400002024-05-15 3:02PM EDT440.001.100.000.000.00-102012.50%
NFLX240719P004450002024-05-14 2:13PM EDT445.001.260.000.000.00-120012.50%
NFLX240719P004500002024-05-17 2:00PM EDT450.001.030.000.000.00-4012.50%
NFLX240719P004550002024-05-17 1:00PM EDT455.001.020.000.000.00-3012.50%
NFLX240719P004600002024-05-17 12:13PM EDT460.001.280.000.000.00-52012.50%
NFLX240719P004650002024-05-10 9:33AM EDT465.001.270.000.000.00-2012.50%
NFLX240719P004700002024-05-17 11:50AM EDT470.001.590.000.000.00-2012.50%
NFLX240719P004750002024-05-17 2:42PM EDT475.001.710.000.000.00-53012.50%
NFLX240719P004800002024-05-17 11:50AM EDT480.001.930.000.000.00-5012.50%
NFLX240719P004850002024-05-17 9:55AM EDT485.002.150.000.000.00-52012.50%
NFLX240719P004900002024-05-17 2:42PM EDT490.002.340.000.000.00-6012.50%
NFLX240719P004950002024-05-17 2:26PM EDT495.002.570.000.000.00-5012.50%
NFLX240719P005000002024-05-17 3:42PM EDT500.002.850.000.000.00-14012.50%
NFLX240719P005050002024-05-15 3:31PM EDT505.003.430.000.000.00-6012.50%
NFLX240719P005100002024-05-17 1:41PM EDT510.003.510.000.000.00-9012.50%
NFLX240719P005150002024-05-17 2:23PM EDT515.004.010.000.000.00-6012.50%
NFLX240719P005200002024-05-17 11:57AM EDT520.004.500.000.000.00-906.25%
NFLX240719P005250002024-05-17 1:37PM EDT525.004.870.000.000.00-1006.25%
NFLX240719P005300002024-05-17 1:37PM EDT530.005.460.000.000.00-906.25%
NFLX240719P005350002024-05-17 3:54PM EDT535.006.000.000.000.00-1106.25%
NFLX240719P005400002024-05-17 2:18PM EDT540.006.710.000.000.00-3006.25%
NFLX240719P005450002024-05-17 3:57PM EDT545.007.500.000.000.00-2806.25%
NFLX240719P005500002024-05-17 3:57PM EDT550.008.250.000.000.00-8906.25%
NFLX240719P005550002024-05-17 10:00AM EDT555.009.580.000.000.00-306.25%
NFLX240719P005600002024-05-17 2:26PM EDT560.0010.300.000.000.00-1606.25%
NFLX240719P005650002024-05-17 1:02PM EDT565.0011.080.000.000.00-4106.25%
NFLX240719P005700002024-05-17 3:55PM EDT570.0012.390.000.000.00-1503.13%
NFLX240719P005750002024-05-17 3:55PM EDT575.0013.690.000.000.00-14803.13%
NFLX240719P005800002024-05-17 12:40PM EDT580.0015.470.000.000.00-1703.13%
NFLX240719P005850002024-05-17 3:19PM EDT585.0016.680.000.000.00-603.13%
NFLX240719P005900002024-05-17 12:56PM EDT590.0018.200.000.000.00-1403.13%
NFLX240719P005950002024-05-17 3:19PM EDT595.0020.000.000.000.00-603.13%
NFLX240719P006000002024-05-17 3:26PM EDT600.0022.000.000.000.00-4701.56%
NFLX240719P006050002024-05-17 3:22PM EDT605.0023.900.000.000.00-10801.56%
NFLX240719P006100002024-05-17 3:49PM EDT610.0026.110.000.000.00-2600.78%
NFLX240719P006150002024-05-17 3:49PM EDT615.0028.320.000.000.00-2900.78%
NFLX240719P006200002024-05-17 3:51PM EDT620.0030.530.000.000.00-13900.10%
NFLX240719P006250002024-05-17 2:06PM EDT625.0032.900.000.000.00-2100.00%
NFLX240719P006300002024-05-17 2:42PM EDT630.0036.000.000.000.00-2000.00%
NFLX240719P006350002024-05-17 12:36PM EDT635.0038.750.000.000.00-2800.00%
NFLX240719P006400002024-05-17 3:51PM EDT640.0041.130.000.000.00-3000.00%
NFLX240719P006450002024-05-15 3:41PM EDT645.0047.500.000.000.00-200.00%
NFLX240719P006500002024-05-17 10:47AM EDT650.0047.500.000.000.00-600.00%
NFLX240719P006550002024-05-17 2:55PM EDT655.0050.300.000.000.00-200.00%
NFLX240719P006600002024-05-17 2:55PM EDT660.0053.650.000.000.00-100.00%
NFLX240719P006650002024-05-02 11:08AM EDT665.00105.000.000.000.00-100.00%
NFLX240719P006700002024-04-25 3:00PM EDT670.00108.200.000.000.00-400.00%
NFLX240719P006750002024-05-15 3:24PM EDT675.0065.950.000.000.00-100.00%
NFLX240719P006800002024-04-26 12:12PM EDT680.00124.120.000.000.00-100.00%
NFLX240719P006850002024-05-15 3:25PM EDT685.0074.190.000.000.00-300.00%
NFLX240719P006900002024-05-15 3:25PM EDT690.0078.100.000.000.00--00.00%
NFLX240719P006950002024-03-28 10:26AM EDT695.00105.15132.20135.800.00-3086.63%
NFLX240719P007000002024-05-17 10:08AM EDT700.0083.000.000.000.00-1000.00%
NFLX240719P007050002024-05-10 12:33PM EDT705.0099.370.000.000.00-100.00%
NFLX240719P007100002024-05-14 3:10PM EDT710.00102.070.000.000.00-200.00%
NFLX240719P007150002024-04-18 10:35AM EDT715.00110.5094.9098.150.00--028.47%
NFLX240719P007200002024-04-18 10:36AM EDT720.00114.6599.35102.650.00--028.44%
NFLX240719P007250002024-04-18 10:33AM EDT725.00119.60102.40107.250.00--028.52%
NFLX240719P007300002024-04-18 11:15AM EDT730.00122.95107.55114.200.00--033.36%
NFLX240719P007350002024-04-18 11:15AM EDT735.00127.35112.95116.500.00--028.51%
NFLX240719P007400002024-04-18 1:34PM EDT740.00137.00116.10121.250.00--028.69%
NFLX240719P007450002024-04-18 11:15AM EDT745.00136.05123.00126.150.00--029.23%
NFLX240719P007500002024-04-17 2:23PM EDT750.00142.66127.95130.950.00-18029.44%
NFLX240719P007600002024-04-18 10:33AM EDT760.00149.50137.80140.850.00--030.70%
NFLX240719P007700002024-04-18 11:15AM EDT770.00157.50147.80150.850.00--032.22%
NFLX240719P007800002024-04-19 3:00PM EDT780.00225.970.000.000.00-100.00%
NFLX240719P007900002024-04-18 11:19AM EDT790.00175.15167.95170.800.00--034.99%
NFLX240719P008000002024-03-11 2:29PM EDT800.00197.00182.40185.850.00-2149.08%
NFLX240719P008300002024-03-27 1:07PM EDT830.00212.85267.55270.800.00-20121.01%
NFLX240719P008500002024-03-20 12:33PM EDT850.00229.22292.90299.550.00-40132.50%
NFLX240719P008600002024-05-14 3:10PM EDT860.00249.640.000.000.00--00.00%
NFLX240719P008800002024-03-11 2:29PM EDT880.00275.85259.70263.500.00-2055.79%
NFLX240719P008900002024-05-14 2:46PM EDT890.00280.670.000.000.00--00.00%
NFLX240719P009000002024-03-20 11:50AM EDT900.00279.97342.90349.750.00--0142.34%
NFLX240719P009500002024-03-20 12:33PM EDT950.00329.17390.20399.600.00--0149.67%
NFLX240719P009800002024-03-11 2:28PM EDT980.00376.20359.70363.500.00-2061.62%
NFLX240719P010000002024-03-27 1:07PM EDT1,000.00382.35436.95440.400.00-20151.00%
NFLX240719P011100002024-03-18 11:42AM EDT1,110.00486.42494.05499.900.00--091.81%