U.S. markets closed

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 comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX250117C000050002024-03-08 11:54AM EDT5.00609.11627.00636.950.00-16230.00%
NFLX250117C000100002023-11-03 3:33PM EDT10.00426.07452.00462.000.00-920.00%
NFLX250117C000150002023-11-03 3:12PM EDT15.00421.48447.50457.000.00-300.00%
NFLX250117C000200002024-01-19 3:32PM EDT20.00462.45560.00569.000.00-3240.00%
NFLX250117C000250002024-01-04 1:36PM EDT25.00453.33536.00546.000.00-210.00%
NFLX250117C000300002023-07-13 10:01AM EDT30.00423.00390.00399.000.00-1470.00%
NFLX250117C000350002022-12-27 4:36PM EDT35.00255.80328.00338.000.00-110.00%
NFLX250117C000400002023-11-13 4:26PM EDT40.00414.00438.00447.500.00-130.00%
NFLX250117C000450002023-08-18 9:45AM EDT45.00358.75351.00361.000.00-140.00%
NFLX250117C000500002024-04-19 1:53PM EDT50.00511.23568.85576.800.00-220155.74%
NFLX250117C000600002023-12-05 1:30PM EDT60.00395.00415.00425.000.00-2150.00%
NFLX250117C000700002024-05-16 12:15PM EDT70.00544.31549.60557.600.00-113142.22%
NFLX250117C000800002024-02-20 10:30AM EDT80.00505.21542.50552.000.00-211159.28%
NFLX250117C000900002022-10-20 2:27PM EDT90.00194.43208.70217.350.00-3110.00%
NFLX250117C000950002022-09-23 2:05PM EDT95.00154.31207.15215.850.00-2210.00%
NFLX250117C001000002024-01-24 10:35AM EDT100.00456.00484.00492.950.00-11800.00%
NFLX250117C001050002022-11-08 11:58AM EDT105.00177.64217.05225.950.00-1100.00%
NFLX250117C001100002023-04-10 11:00AM EDT110.00239.05232.00241.000.00-2160.00%
NFLX250117C001150002023-03-20 10:46AM EDT115.00204.35216.10224.250.00-270.00%
NFLX250117C001200002024-02-07 1:40PM EDT120.00450.26486.05496.000.00-1160.00%
NFLX250117C001250002024-01-22 11:06AM EDT125.00364.05450.00456.500.00-2230.00%
NFLX250117C001300002023-10-27 12:46PM EDT130.00278.70354.30361.450.00-2210.00%
NFLX250117C001350002023-09-28 12:29PM EDT135.00255.28270.10278.850.00-10170.00%
NFLX250117C001400002023-11-20 11:27AM EDT140.00337.65360.10369.100.00-1250.00%
NFLX250117C001450002023-09-28 12:28PM EDT145.00246.46261.00270.500.00-1080.00%
NFLX250117C001500002023-11-29 4:52PM EDT150.00335.00342.60349.850.00-52200.00%
NFLX250117C001550002024-03-11 9:53AM EDT155.00459.30463.00470.850.00-233275.90%
NFLX250117C001600002024-01-03 11:23AM EDT160.00322.95408.00418.000.00-4130.00%
NFLX250117C001650002023-05-24 3:23PM EDT165.00219.20273.00282.000.00-1420.00%
NFLX250117C001700002024-04-19 11:26AM EDT170.00397.00453.50461.300.00-417100.96%
NFLX250117C001750002023-10-05 10:33AM EDT175.00212.90267.60277.000.00-2601590.00%
NFLX250117C001800002023-10-26 2:41PM EDT180.00243.55308.35314.450.00-200.00%
NFLX250117C001850002023-09-28 12:25PM EDT185.00212.66226.05235.950.00-10120.00%
NFLX250117C001900002024-04-29 2:09PM EDT190.00374.80434.00442.500.00-54542195.45%
NFLX250117C001950002024-04-19 10:00AM EDT195.00386.74429.80437.700.00-12694.97%
NFLX250117C002000002024-05-13 3:26PM EDT200.00424.75425.55432.900.00-783394.37%
NFLX250117C002100002024-02-22 10:30AM EDT210.00383.75423.10433.000.00-1126110.22%
NFLX250117C002200002024-01-19 11:43AM EDT220.00272.50371.00379.900.00-5960.00%
NFLX250117C002300002024-05-17 11:29AM EDT230.00399.00396.70404.05+3.92+0.99%250286.45%
NFLX250117C002400002024-04-16 2:32PM EDT240.00390.07386.00394.500.00-215882.86%
NFLX250117C002500002024-02-20 12:41PM EDT250.00340.00381.00390.000.00-213089.97%
NFLX250117C002600002024-02-20 10:38AM EDT260.00333.87371.50381.000.00-123987.88%
NFLX250117C002700002024-05-07 1:26PM EDT270.00345.02358.65365.900.00-125277.69%
NFLX250117C002800002024-04-19 9:43AM EDT280.00296.00349.15356.300.00-134575.57%
NFLX250117C002900002024-04-10 1:16PM EDT290.00340.70330.90337.350.00-226753.47%
NFLX250117C003000002024-05-17 3:11PM EDT300.00334.00330.25337.50-0.43-0.13%11,07571.86%
NFLX250117C003100002024-05-07 1:24PM EDT310.00307.80320.85328.100.00-119170.07%
NFLX250117C003200002024-04-24 11:39AM EDT320.00253.70312.95318.600.00-634369.30%
NFLX250117C003300002024-04-26 2:06PM EDT330.00248.83302.10309.350.00-146766.61%
NFLX250117C003400002024-05-09 3:26PM EDT340.00289.02292.80298.550.00-726564.00%
NFLX250117C003500002024-05-10 1:03PM EDT350.00276.35283.40289.350.00-243762.44%
NFLX250117C003600002024-04-25 1:08PM EDT360.00223.95274.25280.000.00-131960.93%
NFLX250117C003700002024-05-16 11:10AM EDT370.00263.35265.05272.000.00-136460.17%
NFLX250117C003800002024-05-06 9:54AM EDT380.00224.75257.35261.450.00-526158.76%
NFLX250117C003900002024-05-14 11:50AM EDT390.00246.51248.25252.650.00-13160957.52%
NFLX250117C004000002024-05-17 11:33AM EDT400.00240.90239.45243.65+7.79+3.34%61,67456.30%
NFLX250117C004100002024-04-29 3:12PM EDT410.00174.10230.50234.750.00-173755.02%
NFLX250117C004200002024-05-03 1:19PM EDT420.00185.50220.10225.850.00-4263253.05%
NFLX250117C004300002024-05-06 12:42PM EDT430.00190.09212.95217.150.00-2057452.64%
NFLX250117C004400002024-05-03 1:54PM EDT440.00168.20204.40208.550.00-179151.57%
NFLX250117C004500002024-05-10 3:46PM EDT450.00187.80195.95200.050.00-1488250.55%
NFLX250117C004600002024-05-02 9:55AM EDT460.00137.00186.90191.700.00-137651.14%
NFLX250117C004700002024-05-09 1:04PM EDT470.00175.50179.05183.300.00-251150.01%
NFLX250117C004800002024-05-10 1:45PM EDT480.00163.18171.60175.200.00-298449.06%
NFLX250117C004900002024-05-15 9:43AM EDT490.00161.01163.95167.450.00-134248.29%
NFLX250117C005000002024-05-15 10:08AM EDT500.00156.40154.60158.85+0.43+0.28%12,47746.90%
NFLX250117C005100002024-05-10 9:30AM EDT510.00151.00148.80151.450.00-147846.24%
NFLX250117C005200002024-05-08 3:24PM EDT520.00136.50141.35143.800.00-228545.35%
NFLX250117C005300002024-05-17 3:47PM EDT530.00134.82134.30137.35+0.22+0.16%226145.11%
NFLX250117C005400002024-05-17 3:59PM EDT540.00128.50126.60130.00+29.18+29.38%130244.26%
NFLX250117C005500002024-05-17 12:56PM EDT550.00122.11120.25122.90+6.41+5.54%51,67343.48%
NFLX250117C005600002024-05-15 3:33PM EDT560.00117.10114.50117.85+2.90+2.54%1092743.75%
NFLX250117C005700002024-05-17 12:27PM EDT570.00108.38107.00110.80+2.88+2.73%671342.83%
NFLX250117C005800002024-05-17 3:47PM EDT580.00102.14101.35103.90+4.37+4.47%232241.92%
NFLX250117C005900002024-05-16 12:08PM EDT590.0090.3595.0598.750.00-150341.85%
NFLX250117C006000002024-05-17 9:31AM EDT600.0090.7690.1594.50+2.13+2.40%31,84942.14%
NFLX250117C006100002024-05-17 10:13AM EDT610.0087.2385.1586.80+7.23+9.04%127240.58%
NFLX250117C006200002024-05-17 2:35PM EDT620.0080.0177.7582.05+4.31+5.69%1340840.44%
NFLX250117C006300002024-05-17 2:10PM EDT630.0075.5875.1576.55+6.28+9.06%642539.83%
NFLX250117C006400002024-05-17 1:53PM EDT640.0070.6169.5572.25+4.66+7.07%666439.72%
NFLX250117C006450002024-05-16 1:50PM EDT645.0063.3067.8069.600.00-232039.39%
NFLX250117C006500002024-05-17 10:22AM EDT650.0066.1165.9066.85+3.10+4.92%568438.98%
NFLX250117C006550002024-05-16 11:45AM EDT655.0059.9563.0064.850.00-127138.93%
NFLX250117C006600002024-05-17 10:25AM EDT660.0063.2660.8062.95+3.91+6.59%31,41938.90%
NFLX250117C006650002024-05-16 12:57PM EDT665.0056.6058.7061.050.00-413538.84%
NFLX250117C006700002024-05-16 1:03PM EDT670.0054.2557.5058.350.00-823738.37%
NFLX250117C006750002024-05-16 1:03PM EDT675.0052.4055.6556.400.00-58538.25%
NFLX250117C006800002024-05-16 9:40AM EDT680.0051.7553.7055.200.00-136038.48%
NFLX250117C006850002024-05-17 3:30PM EDT685.0051.7051.8552.85+4.75+10.12%109338.11%
NFLX250117C006900002024-05-15 12:59PM EDT690.0047.2550.0551.500.00-227838.23%
NFLX250117C006950002024-05-06 12:01PM EDT695.0038.8048.3049.100.00-2022737.79%
NFLX250117C007000002024-05-17 1:57PM EDT700.0047.0046.6547.40+3.75+8.67%51,23037.69%
NFLX250117C007050002024-05-08 10:53AM EDT705.0046.7545.0545.950.00-16419737.69%
NFLX250117C007100002024-05-17 3:20PM EDT710.0043.4043.3544.30+3.55+8.91%634237.56%
NFLX250117C007150002024-05-16 10:03AM EDT715.0040.2441.8542.850.00-123737.52%
NFLX250117C007200002024-05-17 2:18PM EDT720.0040.3540.3541.00+16.55+69.54%413137.25%
NFLX250117C007250002024-05-15 3:15PM EDT725.0036.4538.9040.250.00-66537.54%
NFLX250117C007300002024-05-15 3:36PM EDT730.0038.1037.5038.800.00-119237.44%
NFLX250117C007350002024-05-15 3:15PM EDT735.0033.9536.1037.250.00-2610337.26%
NFLX250117C007400002024-05-15 3:18PM EDT740.0036.0034.8035.950.00-212337.20%
NFLX250117C007450002024-05-15 3:37PM EDT745.0035.1033.5534.25+1.30+3.85%147836.90%
NFLX250117C007500002024-05-17 10:19AM EDT750.0033.5732.3033.20+3.32+10.98%61,48836.93%
NFLX250117C007550002024-05-10 10:04AM EDT755.0031.6031.0531.700.00-18936.70%
NFLX250117C007600002024-05-10 11:35AM EDT760.0028.1029.9030.800.00-115136.78%
NFLX250117C007650002024-05-17 9:56AM EDT765.0029.3128.8029.45+2.36+8.76%119036.58%
NFLX250117C007700002024-05-14 11:35AM EDT770.0027.7027.7028.950.00-312536.86%
NFLX250117C007750002024-05-14 11:35AM EDT775.0026.6526.7027.400.00-119636.51%
NFLX250117C007800002024-05-17 3:26PM EDT780.0025.6525.6526.650.00-113236.61%
NFLX250117C007850002024-05-16 12:01PM EDT785.0023.0524.0025.350.00-73936.37%
NFLX250117C007900002024-05-14 12:30PM EDT790.0023.2523.7524.400.00-114836.31%
NFLX250117C007950002024-05-14 11:35AM EDT795.0022.9022.8023.800.00-14336.45%
NFLX250117C008000002024-05-17 3:27PM EDT800.0022.0021.9522.85+1.68+8.27%11,01436.37%
NFLX250117C008050002024-05-13 9:35AM EDT805.0020.5621.1022.000.00-12136.32%
NFLX250117C008100002024-05-16 1:33PM EDT810.0018.8520.2521.100.00-15736.23%
NFLX250117C008150002024-04-10 10:22AM EDT815.0028.3518.5019.500.00-43735.65%
NFLX250117C008200002024-05-17 10:01AM EDT820.0019.2518.6019.50+0.13+0.68%114836.11%
NFLX250117C008250002024-05-16 2:41PM EDT825.0016.8018.0018.750.00-4020136.07%
NFLX250117C008300002024-05-15 2:29PM EDT830.0016.5017.3018.250.00-35936.18%
NFLX250117C008350002024-05-10 10:28AM EDT835.0016.2016.6017.400.00-408736.03%
NFLX250117C008400002024-05-03 3:54PM EDT840.0010.7015.9016.450.00-39035.78%
NFLX250117C008450002024-04-22 3:35PM EDT845.0015.9014.8516.25+7.60+91.57%12536.07%
NFLX250117C008500002024-05-16 10:19AM EDT850.0014.8514.7016.450.00-139736.64%
NFLX250117C008600002024-05-10 12:36PM EDT860.0012.8713.6014.050.00-16935.65%
NFLX250117C008700002024-05-09 9:37AM EDT870.0012.1212.5513.500.00-15036.01%
NFLX250117C008800002024-05-16 10:56AM EDT880.0011.8511.6012.050.00-24635.59%
NFLX250117C008900002024-05-10 12:20PM EDT890.009.7510.7012.350.00-25236.61%
NFLX250117C009000002024-05-17 10:33AM EDT900.0010.639.8510.25+1.53+16.81%124735.47%
NFLX250117C009100002024-05-16 1:02PM EDT910.008.609.109.950.00-34535.90%
NFLX250117C009200002024-04-22 9:34AM EDT920.004.838.458.800.00-13035.46%
NFLX250117C009300002024-05-17 11:29AM EDT930.008.067.808.10+0.74+10.11%310535.40%
NFLX250117C009400002024-05-13 3:40PM EDT940.007.457.207.500.00-121635.39%
NFLX250117C009500002024-05-17 9:55AM EDT950.006.706.656.95+0.35+5.51%124235.40%
NFLX250117C009600002024-05-17 9:56AM EDT960.006.456.156.45+0.85+15.18%326235.41%
NFLX250117C009700002024-05-10 10:51AM EDT970.005.605.656.000.00-12135.45%
NFLX250117C009800002024-05-13 3:27PM EDT980.005.455.205.600.00-110935.51%
NFLX250117C009900002024-05-10 2:07PM EDT990.004.654.805.200.00-22035.54%
NFLX250117C010000002024-05-17 9:54AM EDT1,000.005.004.454.65+0.85+20.48%434135.29%
NFLX250117C010100002024-05-15 12:13PM EDT1,010.004.004.104.500.00-12835.61%
NFLX250117C010200002024-05-17 9:30AM EDT1,020.003.453.804.15+0.47+15.77%41735.58%
NFLX250117C010300002024-05-15 12:00PM EDT1,030.003.403.553.900.00-153635.68%
NFLX250117C010400002024-05-16 10:19AM EDT1,040.003.303.253.600.00-11535.67%
NFLX250117C010500002024-05-17 1:04PM EDT1,050.003.152.743.50+0.65+26.00%12335.99%
NFLX250117C010600002024-05-15 1:21PM EDT1,060.003.002.483.400.00-1836.30%
NFLX250117C010700002024-05-06 1:35PM EDT1,070.002.202.283.200.00-41236.39%
NFLX250117C010800002024-05-07 11:40AM EDT1,080.002.352.102.990.00-11136.44%
NFLX250117C010900002024-04-22 9:44AM EDT1,090.001.381.932.810.00-22936.52%
NFLX250117C011000002024-05-17 10:36AM EDT1,100.002.311.802.64-0.17-6.85%121436.59%
NFLX250117C011100002024-05-17 2:02PM EDT1,110.002.051.642.48-0.21-9.29%927636.67%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NFLX250117P000050002024-03-08 12:14PM EDT5.000.010.000.010.00-11,028171.88%
NFLX250117P000100002024-04-26 10:00AM EDT10.000.010.000.010.00-1001,262143.75%
NFLX250117P000150002024-04-19 10:32AM EDT15.000.020.000.010.00-30631131.25%
NFLX250117P000200002024-04-19 2:52PM EDT20.000.010.000.010.00-5961,057118.75%
NFLX250117P000250002024-03-08 12:54PM EDT25.000.010.000.010.00-2211109.38%
NFLX250117P000300002024-04-19 2:52PM EDT30.000.010.000.010.00-500650103.13%
NFLX250117P000350002024-05-13 3:47PM EDT35.000.010.000.010.00-174498.44%
NFLX250117P000400002024-04-19 1:32PM EDT40.000.020.000.010.00-858993.75%
NFLX250117P000450002023-10-11 1:55PM EDT45.000.040.000.220.00-225114.84%
NFLX250117P000500002024-03-11 2:47PM EDT50.000.010.000.030.00-420692.97%
NFLX250117P000600002024-05-17 9:30AM EDT60.000.030.010.02+0.01+50.00%1631585.94%
NFLX250117P000700002024-04-26 12:11PM EDT70.000.030.000.020.00-439578.13%
NFLX250117P000800002024-05-06 1:23PM EDT80.000.040.010.02+0.01+33.33%75175.00%
NFLX250117P000900002024-05-15 1:28PM EDT90.000.030.000.030.00-115471.09%
NFLX250117P000950002023-09-25 11:34AM EDT95.000.840.440.740.00-23698.05%
NFLX250117P001000002024-04-29 1:26PM EDT100.000.060.010.260.00-143180.86%
NFLX250117P001050002024-04-24 9:56AM EDT105.000.080.000.820.00-56688.72%
NFLX250117P001100002024-02-15 11:24AM EDT110.000.150.060.400.00-16880.96%
NFLX250117P001150002023-11-08 3:04PM EDT115.000.700.320.660.00-11686.04%
NFLX250117P001200002024-05-17 9:30AM EDT120.000.150.020.870.00-13,86482.91%
NFLX250117P001250002024-04-19 9:49AM EDT125.000.120.020.890.00-4029281.10%
NFLX250117P001300002024-04-19 9:44AM EDT130.000.140.000.920.00-207879.25%
NFLX250117P001350002024-05-08 12:50PM EDT135.000.140.030.940.00-1512477.88%
NFLX250117P001400002024-05-06 11:12AM EDT140.000.340.010.970.00-35876.15%
NFLX250117P001450002024-04-04 12:39PM EDT145.000.250.080.800.00-35173.44%
NFLX250117P001500002024-04-26 11:10AM EDT150.000.340.000.600.00-11,31668.60%
NFLX250117P001550002024-04-04 12:20PM EDT155.000.310.100.860.00-611870.90%
NFLX250117P001600002024-05-16 11:13AM EDT160.000.200.080.310.00-12,46462.60%
NFLX250117P001650002024-04-16 10:30AM EDT165.000.360.091.080.00-135869.51%
NFLX250117P001700002024-05-13 3:15PM EDT170.000.090.101.090.00-263068.14%
NFLX250117P001750002024-04-23 9:46AM EDT175.000.420.120.700.00-122863.67%
NFLX250117P001800002024-03-14 12:14PM EDT180.000.550.230.670.00-235763.01%
NFLX250117P001850002024-03-28 3:37PM EDT185.000.550.240.930.00-288263.72%
NFLX250117P001900002024-04-29 2:09PM EDT190.000.250.250.750.00-55587261.16%
NFLX250117P001950002024-04-29 10:41AM EDT195.000.720.191.120.00-1020461.99%
NFLX250117P002000002024-05-08 12:21PM EDT200.000.290.220.950.00-81,61659.81%
NFLX250117P002100002024-04-24 1:24PM EDT210.000.750.201.140.00-171658.40%
NFLX250117P002200002024-05-13 3:06PM EDT220.000.520.331.050.00-193056.25%
NFLX250117P002300002024-05-15 10:21AM EDT230.000.600.411.210.00-21,01355.16%
NFLX250117P002400002024-05-10 9:49AM EDT240.000.450.281.130.00-1001,39351.95%
NFLX250117P002500002024-05-17 3:47PM EDT250.000.810.591.35-0.09-10.00%71,68452.15%
NFLX250117P002600002024-05-16 11:29AM EDT260.000.900.381.450.00-578453.21%
NFLX250117P002700002024-05-17 3:47PM EDT270.001.010.601.36-0.05-4.72%557850.59%
NFLX250117P002800002024-05-17 10:02AM EDT280.001.200.901.45+0.21+21.21%1001,51649.06%
NFLX250117P002900002024-05-17 3:59PM EDT290.001.301.101.62-0.12-8.45%31,11347.95%
NFLX250117P003000002024-05-16 12:52PM EDT300.001.581.401.840.00-23,51047.02%
NFLX250117P003100002024-05-13 12:37PM EDT310.001.881.622.070.00-31,13346.05%
NFLX250117P003200002024-05-13 12:04PM EDT320.001.961.872.33-0.19-8.84%202,76945.12%
NFLX250117P003300002024-05-16 11:23AM EDT330.002.402.142.630.00-11,41544.26%
NFLX250117P003400002024-05-15 9:30AM EDT340.002.702.502.960.00-2060143.40%
NFLX250117P003500002024-05-15 12:00PM EDT350.003.252.813.350.00-21,70242.63%
NFLX250117P003600002024-05-14 9:56AM EDT360.003.453.003.80-0.35-9.21%71,30841.91%
NFLX250117P003700002024-05-15 12:10PM EDT370.004.243.754.250.00-196341.11%
NFLX250117P003800002024-05-16 11:40AM EDT380.004.654.004.800.00-894640.42%
NFLX250117P003900002024-05-17 3:17PM EDT390.004.904.455.15-0.30-5.77%1498139.28%
NFLX250117P004000002024-05-17 3:11PM EDT400.005.605.155.85-0.50-8.20%23,55238.70%
NFLX250117P004100002024-05-17 9:57AM EDT410.006.456.256.60-0.40-5.84%1068938.09%
NFLX250117P004200002024-05-17 3:17PM EDT420.007.207.057.45-0.77-9.66%12,29737.52%
NFLX250117P004300002024-05-15 3:34PM EDT430.008.507.958.400.00-21,91536.97%
NFLX250117P004400002024-05-17 12:44PM EDT440.009.259.059.50-0.88-8.69%71,35936.48%
NFLX250117P004500002024-05-17 11:20AM EDT450.0010.6510.1010.70-0.88-7.63%21,83235.99%
NFLX250117P004600002024-05-15 12:44PM EDT460.0013.0511.4012.000.00-1268135.49%
NFLX250117P004700002024-05-17 9:55AM EDT470.0013.3812.5513.55-1.16-7.98%11,12035.11%
NFLX250117P004800002024-05-17 12:54PM EDT480.0014.8014.7015.20-0.66-4.27%375034.68%
NFLX250117P004900002024-05-17 3:05PM EDT490.0016.5015.9017.00-1.75-9.59%21,52034.26%
NFLX250117P005000002024-05-17 1:17PM EDT500.0018.6518.1019.00-1.32-6.61%102,82933.88%
NFLX250117P005100002024-05-17 3:12PM EDT510.0020.7019.9021.15-0.45-2.13%11,20733.48%
NFLX250117P005200002024-05-17 2:34PM EDT520.0023.1822.3523.45-2.00-7.94%1069233.06%
NFLX250117P005300002024-05-16 3:46PM EDT530.0028.1025.0026.050.00-285632.72%
NFLX250117P005400002024-05-17 10:55AM EDT540.0028.9527.5528.80-2.05-6.61%471432.35%
NFLX250117P005500002024-05-17 3:40PM EDT550.0031.1530.9031.75-1.79-5.43%281,59931.97%
NFLX250117P005600002024-05-16 1:26PM EDT560.0037.7933.8034.950.00-349631.62%
NFLX250117P005700002024-05-16 2:55PM EDT570.0037.9837.3038.80-3.01-7.34%139331.50%
NFLX250117P005800002024-05-17 10:44AM EDT580.0041.8040.8042.45-2.09-4.76%1050431.14%
NFLX250117P005900002024-05-16 3:48PM EDT590.0049.2045.0546.250.00-178030.74%
NFLX250117P006000002024-05-17 1:26PM EDT600.0049.8048.7050.60-2.75-5.23%5576630.50%
NFLX250117P006100002024-05-17 10:38AM EDT610.0054.1753.7054.80-1.88-3.35%4020830.06%
NFLX250117P006200002024-05-17 12:54PM EDT620.0058.5057.7059.65-4.60-7.29%664929.83%
NFLX250117P006300002024-05-16 2:33PM EDT630.0068.2562.5064.600.00-17529.51%
NFLX250117P006400002024-05-15 3:30PM EDT640.0068.8567.7069.750.00-133729.17%
NFLX250117P006450002024-05-14 2:40PM EDT645.0072.0070.2572.45-6.00-7.69%14429.02%
NFLX250117P006500002024-05-16 2:29PM EDT650.0073.4572.9575.20-5.85-7.38%213228.85%
NFLX250117P006550002024-05-14 2:28PM EDT655.0076.1576.1578.00-7.40-8.86%15828.68%
NFLX250117P006600002024-05-16 3:28PM EDT660.0079.0079.1580.90-6.50-7.60%113228.53%
NFLX250117P006650002024-04-25 10:36AM EDT665.00124.8081.5085.850.00-21829.38%
NFLX250117P006700002024-04-23 11:26AM EDT670.00118.3683.2088.600.00-12329.10%
NFLX250117P006750002024-05-13 11:48AM EDT675.0095.0587.4589.550.00-21727.86%
NFLX250117P006800002024-04-29 11:46AM EDT680.00134.5790.6093.400.00-27728.07%
NFLX250117P006850002024-05-09 9:51AM EDT685.00103.4093.8096.750.00-52627.99%
NFLX250117P006900002024-04-30 11:48AM EDT690.00146.0595.4599.550.00-410227.59%
NFLX250117P006950002024-04-23 10:26AM EDT695.00139.0099.90103.250.00-2727.64%
NFLX250117P007000002024-05-13 12:30PM EDT700.00109.00103.55106.650.00-112327.49%
NFLX250117P007050002024-04-30 11:48AM EDT705.00158.45106.65110.050.00-6427.31%
NFLX250117P007100002024-04-30 11:47AM EDT710.00162.65109.80113.600.00-2627.18%
NFLX250117P007150002024-03-08 4:32PM EDT715.00137.95115.45119.200.00-4428.18%
NFLX250117P007200002024-04-22 10:34AM EDT720.00179.84116.85120.750.00-101226.86%
NFLX250117P007250002024-03-04 1:33PM EDT725.00134.30124.70128.150.00-1828.86%
NFLX250117P007300002024-03-08 2:16PM EDT730.00147.78125.20128.300.00-13426.63%
NFLX250117P007350002024-03-04 1:29PM EDT735.00141.60132.15135.200.00-2328.37%
NFLX250117P007400002023-09-13 1:49PM EDT740.00320.11379.65388.850.00--0154.88%
NFLX250117P007450002024-05-03 10:38AM EDT745.00172.86135.65139.500.00-4625.97%
NFLX250117P007500002024-02-13 3:15PM EDT750.00199.40155.45161.850.00-2136.82%
NFLX250117P007550002023-09-13 2:34PM EDT755.00339.85396.10402.550.00--0156.74%
NFLX250117P007600002024-02-21 12:42PM EDT760.00193.39151.00156.050.00-2028.60%
NFLX250117P007650002023-09-14 10:20AM EDT765.00360.95404.50414.000.00--0157.88%
NFLX250117P007700002023-09-13 3:31PM EDT770.00357.03409.75418.400.00--0158.36%
NFLX250117P007750002023-09-13 3:46PM EDT775.00363.79415.05423.700.00--0159.10%
NFLX250117P007800002024-05-06 10:36AM EDT780.00193.78163.60167.850.00-2124.62%
NFLX250117P007850002024-04-23 12:18PM EDT785.00211.11168.10171.650.00-2024.03%
NFLX250117P007900002024-02-05 12:07PM EDT790.00229.85194.35201.000.00-2040.91%
NFLX250117P007950002023-09-13 2:04PM EDT795.00377.29435.00443.050.00--0161.14%
NFLX250117P008000002024-04-22 3:27PM EDT800.00245.32181.10184.500.00-4023.21%
NFLX250117P008050002024-02-05 12:08PM EDT805.00244.60207.65214.000.00-2041.32%
NFLX250117P008100002023-09-13 2:08PM EDT810.00392.91449.55458.550.00--0162.78%
NFLX250117P008150002024-03-06 2:37PM EDT815.00220.00190.00193.050.00-110.00%
NFLX250117P008200002023-06-30 3:31PM EDT820.00378.95389.80398.600.00-20126.99%
NFLX250117P008300002024-04-12 3:36PM EDT830.00216.63218.25221.350.00-2031.91%
NFLX250117P008400002024-04-22 3:06PM EDT840.00283.00217.85221.650.00-1022.52%
NFLX250117P008500002024-04-23 1:59PM EDT850.00273.75227.50231.450.00-4022.86%
NFLX250117P008600002024-03-11 2:32PM EDT860.00257.11243.80247.300.00-2130.78%
NFLX250117P008700002024-04-19 2:29PM EDT870.00312.90247.15251.400.00-1024.07%
NFLX250117P008800002024-03-21 3:23PM EDT880.00256.15322.50329.550.00-1269.14%
NFLX250117P008900002024-02-16 12:57PM EDT890.00304.00282.45289.750.00-1043.19%
NFLX250117P009000002024-03-11 9:47AM EDT900.00293.35284.05289.450.00-4435.80%
NFLX250117P009100002024-04-22 3:20PM EDT910.00354.70287.05291.350.00-1026.44%
NFLX250117P009500002024-01-24 11:44AM EDT950.00394.52363.10370.000.00-3058.91%
NFLX250117P009600002024-03-11 2:32PM EDT960.00354.73337.10346.000.00-2036.28%
NFLX250117P010000002024-03-13 11:57AM EDT1,000.00389.55373.25381.450.00--031.66%
NFLX250117P010200002024-04-18 1:48PM EDT1,020.00409.35396.80401.650.00--033.12%
NFLX250117P010600002024-03-01 11:45AM EDT1,060.00453.65448.00457.600.00-5053.53%
NFLX250117P010700002024-04-02 1:11PM EDT1,070.00454.70500.90507.150.00--078.01%
NFLX250117P010900002024-02-14 10:38AM EDT1,090.00520.00479.00489.000.00-5052.22%
NFLX250117P011000002024-05-09 10:27AM EDT1,100.00488.05476.75481.800.00-2037.34%
NFLX250117P011100002024-04-26 10:01AM EDT1,110.00551.30486.65491.800.00-24037.81%