Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.837,65 -1.270,75 (-2,11%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00005000 | 2024-04-26 1:48PM EDT | 5.00 | 557.66 | 554.40 | 558.35 | +0.26 | +0.05% | 1 | 5,783 | 484.38% |
| NFLX240621C00010000 | 2023-07-24 2:19PM EDT | 10.00 | 416.33 | 414.00 | 423.50 | 0.00 | - | 1 | 67 | 0.00% |
| NFLX240621C00015000 | 2024-02-23 2:43PM EDT | 15.00 | 570.70 | 609.25 | 615.80 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX240621C00020000 | 2024-01-24 10:51AM EDT | 20.00 | 540.00 | 561.85 | 566.00 | 0.00 | - | 1 | 13 | 0.00% |
| NFLX240621C00025000 | 2024-02-23 2:09PM EDT | 25.00 | 560.15 | 599.50 | 607.55 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240621C00030000 | 2024-04-15 9:30AM EDT | 30.00 | 597.09 | 529.60 | 533.15 | 0.00 | - | 2 | 10 | 279.69% |
| NFLX240621C00035000 | 2024-04-03 9:30AM EDT | 35.00 | 577.63 | 524.65 | 528.15 | 0.00 | - | 2 | 6 | 268.36% |
| NFLX240621C00040000 | 2022-10-13 10:32AM EDT | 40.00 | 180.00 | 249.05 | 258.65 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240621C00045000 | 2023-01-23 12:18PM EDT | 45.00 | 317.40 | 289.00 | 297.90 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX240621C00050000 | 2024-04-19 1:52PM EDT | 50.00 | 508.52 | 509.80 | 513.30 | 0.00 | - | 2 | 10 | 249.22% |
| NFLX240621C00055000 | 2022-12-13 12:29PM EDT | 55.00 | 278.91 | 275.00 | 284.00 | 0.00 | - | 10 | 12 | 0.00% |
| NFLX240621C00060000 | 2023-07-20 11:27AM EDT | 60.00 | 376.00 | 343.00 | 352.45 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX240621C00065000 | 2022-08-31 12:17PM EDT | 65.00 | 171.03 | 178.35 | 185.65 | 0.00 | - | - | 1 | 0.00% |
| NFLX240621C00070000 | 2022-08-31 12:20PM EDT | 70.00 | 166.51 | 174.00 | 182.00 | 0.00 | - | 4 | 4 | 0.00% |
| NFLX240621C00075000 | 2022-10-24 2:03PM EDT | 75.00 | 218.25 | 221.00 | 228.75 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240621C00080000 | 2022-08-31 12:22PM EDT | 80.00 | 159.77 | 166.30 | 174.30 | 0.00 | - | 2 | 12 | 0.00% |
| NFLX240621C00085000 | 2024-04-23 1:15PM EDT | 85.00 | 490.94 | 475.10 | 478.60 | 0.00 | - | 4 | 7 | 209.77% |
| NFLX240621C00090000 | 2023-09-15 10:12AM EDT | 90.00 | 317.00 | 267.30 | 271.15 | 0.00 | - | 5 | 9 | 0.00% |
| NFLX240621C00095000 | 2022-09-09 9:59AM EDT | 95.00 | 151.89 | 143.75 | 147.50 | 0.00 | - | 1 | 3 | 0.00% |
| NFLX240621C00100000 | 2024-01-24 2:12PM EDT | 100.00 | 456.28 | 483.30 | 487.45 | 0.00 | - | 1 | 47 | 421.92% |
| NFLX240621C00105000 | 2023-03-24 3:50PM EDT | 105.00 | 231.80 | 226.30 | 234.10 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX240621C00110000 | 2022-10-19 3:27PM EDT | 110.00 | 178.58 | 189.60 | 196.45 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX240621C00115000 | 2024-02-09 12:11PM EDT | 115.00 | 448.90 | 489.55 | 493.80 | 0.00 | - | 1 | 5 | 504.88% |
| NFLX240621C00120000 | 2023-01-17 11:29AM EDT | 120.00 | 220.00 | 245.10 | 253.90 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX240621C00125000 | 2023-12-07 3:53PM EDT | 125.00 | 330.00 | 350.65 | 353.45 | 0.00 | - | 1 | 7 | 0.00% |
| NFLX240621C00130000 | 2023-07-21 10:14AM EDT | 130.00 | 309.07 | 277.00 | 285.40 | 0.00 | - | 6 | 5 | 0.00% |
| NFLX240621C00135000 | 2023-10-20 9:35AM EDT | 135.00 | 278.60 | 333.55 | 338.00 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX240621C00140000 | 2023-10-03 9:51AM EDT | 140.00 | 248.00 | 288.45 | 291.05 | 0.00 | - | 1 | 22 | 0.00% |
| NFLX240621C00145000 | 2023-03-07 2:28PM EDT | 145.00 | 180.75 | 203.10 | 210.45 | 0.00 | - | 14 | 9 | 0.00% |
| NFLX240621C00150000 | 2023-11-29 4:49PM EDT | 150.00 | 334.95 | 338.65 | 342.80 | 0.00 | - | 5 | 124 | 0.00% |
| NFLX240621C00155000 | 2023-07-21 10:05AM EDT | 155.00 | 281.66 | 254.00 | 261.30 | 0.00 | - | 14 | 405 | 0.00% |
| NFLX240621C00160000 | 2024-01-24 12:02PM EDT | 160.00 | 396.00 | 424.40 | 428.70 | 0.00 | - | 1 | 28 | 310.17% |
| NFLX240621C00165000 | 2023-06-13 1:42PM EDT | 165.00 | 279.17 | 290.65 | 299.45 | 0.00 | - | 2 | 30 | 0.00% |
| NFLX240621C00170000 | 2024-01-26 4:25PM EDT | 170.00 | 405.39 | 414.55 | 418.70 | 0.00 | - | 1 | 141 | 296.36% |
| NFLX240621C00175000 | 2024-04-18 9:32AM EDT | 175.00 | 437.35 | 385.90 | 389.40 | 0.00 | - | 1 | 69 | 147.44% |
| NFLX240621C00180000 | 2024-01-04 4:15PM EDT | 180.00 | 300.51 | 383.00 | 390.85 | 0.00 | - | 1 | 34 | 186.52% |
| NFLX240621C00185000 | 2024-02-21 1:05PM EDT | 185.00 | 391.48 | 441.65 | 449.75 | 0.00 | - | 1 | 31 | 433.30% |
| NFLX240621C00190000 | 2024-04-11 3:28PM EDT | 190.00 | 442.85 | 371.00 | 374.55 | 0.00 | - | 1 | 107 | 139.50% |
| NFLX240621C00195000 | 2024-04-03 2:28PM EDT | 195.00 | 434.05 | 366.05 | 369.60 | 0.00 | - | 2 | 71 | 137.06% |
| NFLX240621C00200000 | 2024-04-19 1:39PM EDT | 200.00 | 360.70 | 361.10 | 364.65 | 0.00 | - | 2 | 648 | 134.67% |
| NFLX240621C00205000 | 2024-01-24 4:51PM EDT | 205.00 | 343.66 | 380.25 | 384.40 | 0.00 | - | 3 | 15 | 256.49% |
| NFLX240621C00210000 | 2023-10-19 9:40AM EDT | 210.00 | 194.86 | 261.60 | 265.55 | 0.00 | - | 1 | 51 | 0.00% |
| NFLX240621C00215000 | 2024-01-05 3:53PM EDT | 215.00 | 264.28 | 351.60 | 356.80 | 0.00 | - | 2 | 20 | 172.83% |
| NFLX240621C00220000 | 2024-01-19 12:17PM EDT | 220.00 | 265.33 | 365.90 | 369.30 | 0.00 | - | 1 | 138 | 241.71% |
| NFLX240621C00225000 | 2024-01-19 12:17PM EDT | 225.00 | 260.44 | 361.10 | 364.40 | 0.00 | - | 1 | 114 | 237.23% |
| NFLX240621C00230000 | 2024-03-28 1:03PM EDT | 230.00 | 378.20 | 331.35 | 334.95 | 0.00 | - | 1 | 104 | 120.87% |
| NFLX240621C00235000 | 2024-04-16 2:31PM EDT | 235.00 | 386.04 | 326.40 | 329.95 | 0.00 | - | 5 | 104 | 118.47% |
| NFLX240621C00240000 | 2024-02-16 10:32AM EDT | 240.00 | 357.54 | 365.00 | 374.10 | 0.00 | - | 2 | 102 | 285.31% |
| NFLX240621C00245000 | 2024-04-22 9:40AM EDT | 245.00 | 307.15 | 316.50 | 319.75 | 0.00 | - | 3 | 31 | 112.79% |
| NFLX240621C00250000 | 2024-04-08 1:03PM EDT | 250.00 | 383.70 | 311.70 | 315.10 | 0.00 | - | 1 | 717 | 112.96% |
| NFLX240621C00255000 | 2024-01-16 2:22PM EDT | 255.00 | 233.79 | 341.30 | 345.30 | 0.00 | - | 1 | 4 | 239.28% |
| NFLX240621C00260000 | 2024-04-22 9:40AM EDT | 260.00 | 292.30 | 301.60 | 305.25 | 0.00 | - | 2 | 418 | 108.25% |
| NFLX240621C00265000 | 2023-12-29 3:22PM EDT | 265.00 | 228.51 | 312.00 | 321.15 | 0.00 | - | 3 | 3 | 183.45% |
| NFLX240621C00270000 | 2024-04-19 10:16AM EDT | 270.00 | 304.88 | 291.70 | 295.25 | 0.00 | - | 2 | 235 | 103.93% |
| NFLX240621C00275000 | 2024-04-02 10:00AM EDT | 275.00 | 336.82 | 286.75 | 290.30 | 0.00 | - | 1 | 8 | 102.03% |
| NFLX240621C00280000 | 2024-03-15 9:30AM EDT | 280.00 | 343.47 | 342.60 | 347.10 | 0.00 | - | 1 | 241 | 279.30% |
| NFLX240621C00285000 | 2023-11-07 3:24PM EDT | 285.00 | 166.75 | 177.90 | 181.40 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX240621C00290000 | 2024-04-26 10:23AM EDT | 290.00 | 268.51 | 271.95 | 275.50 | -0.11 | -0.04% | 302 | 182 | 96.78% |
| NFLX240621C00295000 | 2024-04-19 3:42PM EDT | 295.00 | 263.03 | 266.90 | 270.55 | 0.00 | - | 1 | 9 | 94.58% |
| NFLX240621C00300000 | 2024-04-26 10:00AM EDT | 300.00 | 258.59 | 262.00 | 265.60 | -11.06 | -4.10% | 302 | 423 | 92.94% |
| NFLX240621C00305000 | 2024-03-08 10:54AM EDT | 305.00 | 311.42 | 333.35 | 336.10 | 0.00 | - | 1 | 18 | 285.30% |
| NFLX240621C00310000 | 2024-04-26 1:09PM EDT | 310.00 | 253.00 | 252.10 | 255.70 | -76.98 | -23.33% | 1 | 178 | 89.36% |
| NFLX240621C00315000 | 2024-04-19 10:18AM EDT | 315.00 | 260.00 | 247.15 | 250.70 | 0.00 | - | 2 | 24 | 87.43% |
| NFLX240621C00320000 | 2024-04-24 3:19PM EDT | 320.00 | 238.73 | 242.20 | 245.85 | 0.00 | - | 2 | 591 | 85.99% |
| NFLX240621C00325000 | 2023-11-14 2:20PM EDT | 325.00 | 145.05 | 156.75 | 161.00 | 0.00 | - | 8 | 17 | 0.00% |
| NFLX240621C00330000 | 2024-04-24 10:05AM EDT | 330.00 | 236.44 | 232.30 | 235.90 | 0.00 | - | 1 | 204 | 82.37% |
| NFLX240621C00335000 | 2024-04-01 3:35PM EDT | 335.00 | 280.98 | 227.45 | 231.00 | 0.00 | - | 1 | 22 | 81.08% |
| NFLX240621C00340000 | 2024-04-04 11:33AM EDT | 340.00 | 297.02 | 222.50 | 226.10 | 0.00 | - | 1 | 368 | 79.50% |
| NFLX240621C00345000 | 2024-04-01 3:35PM EDT | 345.00 | 271.16 | 217.55 | 221.05 | 0.00 | - | 1 | 47 | 77.54% |
| NFLX240621C00350000 | 2024-04-22 2:40PM EDT | 350.00 | 211.21 | 212.55 | 216.15 | 0.00 | - | 1 | 317 | 75.87% |
| NFLX240621C00355000 | 2024-02-21 3:38PM EDT | 355.00 | 223.00 | 274.05 | 282.80 | 0.00 | - | 3 | 24 | 225.74% |
| NFLX240621C00360000 | 2024-04-19 2:43PM EDT | 360.00 | 197.68 | 202.65 | 206.10 | 0.00 | - | 4 | 404 | 72.17% |
| NFLX240621C00365000 | 2024-02-22 10:46AM EDT | 365.00 | 226.00 | 264.20 | 273.00 | 0.00 | - | 1 | 25 | 217.68% |
| NFLX240621C00370000 | 2024-04-16 11:05AM EDT | 370.00 | 256.00 | 192.80 | 196.45 | 0.00 | - | 38 | 401 | 69.60% |
| NFLX240621C00375000 | 2024-04-09 2:09PM EDT | 375.00 | 247.91 | 187.85 | 191.45 | 0.00 | - | 2 | 42 | 67.85% |
| NFLX240621C00380000 | 2024-03-28 12:43PM EDT | 380.00 | 231.16 | 182.90 | 186.50 | 0.00 | - | 1 | 478 | 66.24% |
| NFLX240621C00385000 | 2024-01-24 2:47PM EDT | 385.00 | 177.35 | 205.30 | 209.30 | 0.00 | - | 1 | 12 | 130.13% |
| NFLX240621C00390000 | 2024-04-25 11:01AM EDT | 390.00 | 169.90 | 173.05 | 176.55 | 0.00 | - | 2 | 231 | 63.01% |
| NFLX240621C00395000 | 2024-04-23 9:34AM EDT | 395.00 | 168.30 | 168.10 | 171.65 | 0.00 | - | 1 | 27 | 61.51% |
| NFLX240621C00400000 | 2024-04-26 12:22PM EDT | 400.00 | 161.10 | 163.30 | 166.65 | +1.10 | +0.69% | 1 | 745 | 60.11% |
| NFLX240621C00405000 | 2024-03-18 11:26AM EDT | 405.00 | 226.15 | 212.10 | 215.55 | 0.00 | - | 1 | 25 | 162.89% |
| NFLX240621C00410000 | 2024-04-26 10:39AM EDT | 410.00 | 148.20 | 153.45 | 156.80 | -4.85 | -3.17% | 11 | 1,601 | 57.12% |
| NFLX240621C00415000 | 2024-04-10 2:39PM EDT | 415.00 | 210.24 | 148.50 | 152.05 | 0.00 | - | 2 | 55 | 55.88% |
| NFLX240621C00420000 | 2024-04-25 10:35AM EDT | 420.00 | 138.80 | 143.60 | 147.25 | 0.00 | - | 1 | 887 | 54.63% |
| NFLX240621C00425000 | 2024-04-26 3:54PM EDT | 425.00 | 139.87 | 138.70 | 142.30 | -7.64 | -5.18% | 2 | 96 | 53.12% |
| NFLX240621C00430000 | 2024-04-25 3:42PM EDT | 430.00 | 138.90 | 133.85 | 137.40 | 0.00 | - | 20 | 498 | 51.76% |
| NFLX240621C00435000 | 2024-04-25 9:32AM EDT | 435.00 | 118.09 | 129.10 | 132.55 | 0.00 | - | 1 | 101 | 50.62% |
| NFLX240621C00440000 | 2024-04-19 9:34AM EDT | 440.00 | 134.70 | 124.15 | 127.70 | 0.00 | - | 5 | 486 | 53.92% |
| NFLX240621C00445000 | 2024-04-25 11:42AM EDT | 445.00 | 118.77 | 119.35 | 122.90 | 0.00 | - | 1 | 109 | 52.56% |
| NFLX240621C00450000 | 2024-04-26 12:00PM EDT | 450.00 | 110.60 | 114.50 | 118.10 | -1.15 | -1.03% | 5 | 770 | 51.18% |
| NFLX240621C00455000 | 2024-04-24 11:38AM EDT | 455.00 | 108.40 | 109.70 | 113.30 | 0.00 | - | 1 | 73 | 49.78% |
| NFLX240621C00460000 | 2024-04-22 10:10AM EDT | 460.00 | 92.90 | 104.95 | 108.40 | 0.00 | - | 1 | 747 | 48.15% |
| NFLX240621C00465000 | 2024-04-23 3:58PM EDT | 465.00 | 117.98 | 100.85 | 104.05 | 0.00 | - | 3 | 71 | 47.67% |
| NFLX240621C00470000 | 2024-04-24 2:02PM EDT | 470.00 | 92.70 | 96.10 | 99.45 | 0.00 | - | 1 | 558 | 46.59% |
| NFLX240621C00475000 | 2024-04-26 2:50PM EDT | 475.00 | 90.90 | 89.40 | 94.80 | -2.59 | -2.77% | 2 | 104 | 45.38% |
| NFLX240621C00480000 | 2024-04-25 12:03PM EDT | 480.00 | 89.01 | 86.95 | 89.05 | 0.00 | - | 2 | 1,235 | 42.04% |
| NFLX240621C00485000 | 2024-04-23 3:24PM EDT | 485.00 | 100.00 | 82.30 | 84.45 | 0.00 | - | 1 | 375 | 40.91% |
| NFLX240621C00490000 | 2024-04-23 11:25AM EDT | 490.00 | 86.93 | 77.15 | 79.90 | 0.00 | - | 1 | 663 | 39.83% |
| NFLX240621C00495000 | 2024-04-19 12:21PM EDT | 495.00 | 73.39 | 72.70 | 75.90 | 0.00 | - | 3 | 248 | 39.63% |
| NFLX240621C00500000 | 2024-04-26 1:49PM EDT | 500.00 | 71.76 | 68.65 | 72.00 | -1.34 | -1.83% | 8 | 1,925 | 39.45% |
| NFLX240621C00505000 | 2024-04-26 10:25AM EDT | 505.00 | 61.70 | 64.15 | 67.60 | +0.91 | +1.50% | 1 | 143 | 38.37% |
| NFLX240621C00510000 | 2024-04-26 12:10PM EDT | 510.00 | 57.55 | 59.85 | 64.00 | -1.42 | -2.41% | 2 | 688 | 38.39% |
| NFLX240621C00515000 | 2024-04-23 3:18PM EDT | 515.00 | 57.20 | 55.95 | 58.90 | -15.40 | -21.21% | 1 | 133 | 36.13% |
| NFLX240621C00520000 | 2024-04-25 2:58PM EDT | 520.00 | 52.75 | 52.30 | 54.60 | -3.35 | -5.97% | 1 | 497 | 34.98% |
| NFLX240621C00525000 | 2024-04-25 3:50PM EDT | 525.00 | 52.31 | 48.30 | 51.60 | 0.00 | - | 14 | 346 | 35.47% |
| NFLX240621C00530000 | 2024-04-26 12:07PM EDT | 530.00 | 41.65 | 44.70 | 47.60 | -6.91 | -14.23% | 3 | 668 | 34.49% |
| NFLX240621C00535000 | 2024-04-26 11:20AM EDT | 535.00 | 40.20 | 41.25 | 43.85 | -5.06 | -11.18% | 32 | 2,260 | 33.72% |
| NFLX240621C00540000 | 2024-04-26 11:24AM EDT | 540.00 | 35.82 | 37.90 | 40.45 | -5.23 | -12.74% | 2 | 1,240 | 33.25% |
| NFLX240621C00545000 | 2024-04-25 3:31PM EDT | 545.00 | 34.70 | 34.65 | 37.35 | -4.70 | -11.93% | 1 | 348 | 33.00% |
| NFLX240621C00550000 | 2024-04-26 2:49PM EDT | 550.00 | 32.01 | 31.80 | 34.20 | -3.89 | -10.84% | 76 | 1,324 | 32.53% |
| NFLX240621C00555000 | 2024-04-26 3:57PM EDT | 555.00 | 29.94 | 29.25 | 30.55 | -3.01 | -9.14% | 127 | 162 | 31.34% |
| NFLX240621C00560000 | 2024-04-26 3:57PM EDT | 560.00 | 27.21 | 27.10 | 27.55 | -2.79 | -9.30% | 106 | 505 | 30.75% |
| NFLX240621C00565000 | 2024-04-26 3:24PM EDT | 565.00 | 24.75 | 24.45 | 25.00 | -2.45 | -9.01% | 56 | 375 | 30.52% |
| NFLX240621C00570000 | 2024-04-26 3:50PM EDT | 570.00 | 22.25 | 22.05 | 22.55 | -2.10 | -8.62% | 161 | 1,980 | 30.23% |
| NFLX240621C00575000 | 2024-04-26 3:55PM EDT | 575.00 | 20.00 | 19.85 | 20.25 | -3.05 | -13.23% | 67 | 397 | 29.94% |
| NFLX240621C00580000 | 2024-04-26 3:54PM EDT | 580.00 | 17.80 | 17.20 | 19.10 | -2.75 | -13.38% | 179 | 773 | 30.83% |
| NFLX240621C00585000 | 2024-04-26 3:01PM EDT | 585.00 | 15.95 | 15.05 | 17.15 | -2.35 | -12.84% | 46 | 156 | 30.63% |
| NFLX240621C00590000 | 2024-04-26 3:59PM EDT | 590.00 | 14.30 | 14.05 | 14.50 | -1.75 | -10.90% | 40 | 696 | 29.40% |
| NFLX240621C00595000 | 2024-04-26 3:59PM EDT | 595.00 | 12.70 | 12.45 | 12.95 | -1.62 | -11.31% | 50 | 214 | 29.33% |
| NFLX240621C00600000 | 2024-04-26 3:58PM EDT | 600.00 | 11.20 | 10.95 | 11.35 | -1.80 | -13.85% | 215 | 1,308 | 29.03% |
| NFLX240621C00605000 | 2024-04-26 3:31PM EDT | 605.00 | 9.83 | 9.70 | 10.05 | -1.32 | -11.84% | 52 | 890 | 28.95% |
| NFLX240621C00610000 | 2024-04-26 3:46PM EDT | 610.00 | 8.70 | 7.80 | 8.85 | -1.80 | -17.14% | 172 | 1,155 | 28.84% |
| NFLX240621C00615000 | 2024-04-26 3:08PM EDT | 615.00 | 7.65 | 6.75 | 7.90 | -1.67 | -17.92% | 68 | 565 | 28.94% |
| NFLX240621C00620000 | 2024-04-26 3:38PM EDT | 620.00 | 6.56 | 5.80 | 7.05 | -1.35 | -17.07% | 57 | 887 | 29.05% |
| NFLX240621C00625000 | 2024-04-26 3:46PM EDT | 625.00 | 5.85 | 5.00 | 6.00 | -1.20 | -17.02% | 75 | 262 | 28.69% |
| NFLX240621C00630000 | 2024-04-26 3:20PM EDT | 630.00 | 5.02 | 4.45 | 5.70 | -1.13 | -18.37% | 62 | 594 | 29.47% |
| NFLX240621C00635000 | 2024-04-26 3:26PM EDT | 635.00 | 4.48 | 3.90 | 4.55 | -1.02 | -18.55% | 28 | 170 | 28.57% |
| NFLX240621C00640000 | 2024-04-26 2:55PM EDT | 640.00 | 3.72 | 3.05 | 4.15 | -1.13 | -23.30% | 22 | 763 | 28.96% |
| NFLX240621C00645000 | 2024-04-26 2:31PM EDT | 645.00 | 3.35 | 2.79 | 3.45 | -0.85 | -20.24% | 16 | 1,276 | 28.57% |
| NFLX240621C00650000 | 2024-04-26 3:48PM EDT | 650.00 | 2.96 | 2.82 | 3.05 | -0.44 | -12.94% | 137 | 652 | 28.71% |
| NFLX240621C00655000 | 2024-04-26 3:26PM EDT | 655.00 | 2.54 | 2.21 | 3.05 | -0.38 | -13.01% | 31 | 498 | 29.77% |
| NFLX240621C00660000 | 2024-04-26 3:59PM EDT | 660.00 | 2.18 | 1.66 | 2.76 | -0.45 | -17.11% | 16 | 454 | 30.05% |
| NFLX240621C00665000 | 2024-04-26 2:05PM EDT | 665.00 | 1.99 | 1.59 | 2.21 | -0.12 | -5.69% | 7 | 403 | 29.47% |
| NFLX240621C00670000 | 2024-04-26 2:42PM EDT | 670.00 | 1.63 | 1.35 | 1.72 | -0.25 | -13.30% | 157 | 444 | 28.79% |
| NFLX240621C00675000 | 2024-04-26 1:22PM EDT | 675.00 | 1.40 | 0.94 | 1.55 | -0.40 | -22.22% | 9 | 188 | 29.08% |
| NFLX240621C00680000 | 2024-04-26 3:34PM EDT | 680.00 | 1.23 | 0.94 | 1.61 | -0.40 | -24.54% | 10 | 247 | 30.21% |
| NFLX240621C00685000 | 2024-04-26 10:29AM EDT | 685.00 | 0.89 | 0.62 | 1.40 | -0.42 | -32.06% | 2 | 611 | 30.24% |
| NFLX240621C00690000 | 2024-04-26 1:47PM EDT | 690.00 | 1.00 | 0.50 | 1.28 | -0.17 | -14.53% | 7 | 235 | 30.57% |
| NFLX240621C00695000 | 2024-04-26 3:18PM EDT | 695.00 | 0.81 | 0.40 | 1.25 | -0.16 | -16.49% | 2 | 124 | 31.27% |
| NFLX240621C00700000 | 2024-04-26 3:38PM EDT | 700.00 | 0.69 | 0.61 | 1.10 | -0.23 | -25.00% | 292 | 2,053 | 31.35% |
| NFLX240621C00705000 | 2024-04-25 3:27PM EDT | 705.00 | 0.55 | 0.31 | 1.05 | -0.29 | -34.52% | 1 | 101 | 31.90% |
| NFLX240621C00710000 | 2024-04-26 11:44AM EDT | 710.00 | 0.52 | 0.51 | 0.96 | -0.09 | -14.75% | 5 | 184 | 32.18% |
| NFLX240621C00715000 | 2024-04-26 3:29PM EDT | 715.00 | 0.51 | 0.27 | 0.89 | -0.10 | -16.39% | 1 | 228 | 32.53% |
| NFLX240621C00720000 | 2024-04-24 2:43PM EDT | 720.00 | 0.47 | 0.21 | 0.82 | 0.00 | - | 3 | 147 | 32.84% |
| NFLX240621C00725000 | 2024-04-26 10:56AM EDT | 725.00 | 0.34 | 0.19 | 0.71 | -0.16 | -32.00% | 2 | 133 | 32.81% |
| NFLX240621C00730000 | 2024-04-26 3:41PM EDT | 730.00 | 0.35 | 0.25 | 0.49 | -0.10 | -22.22% | 12 | 218 | 31.71% |
| NFLX240621C00735000 | 2024-04-26 1:48PM EDT | 735.00 | 0.30 | 0.15 | 0.63 | -0.40 | -57.14% | 3 | 300 | 33.62% |
| NFLX240621C00740000 | 2024-04-24 11:34AM EDT | 740.00 | 0.35 | 0.22 | 0.50 | 0.00 | - | 8 | 217 | 33.17% |
| NFLX240621C00745000 | 2024-04-26 2:24PM EDT | 745.00 | 0.25 | 0.12 | 0.57 | 0.00 | - | 12 | 159 | 34.50% |
| NFLX240621C00750000 | 2024-04-26 1:55PM EDT | 750.00 | 0.26 | 0.12 | 0.54 | +0.03 | +13.04% | 4 | 470 | 34.89% |
| NFLX240621C00755000 | 2024-04-24 10:22AM EDT | 755.00 | 0.23 | 0.10 | 0.28 | 0.00 | - | 1 | 105 | 32.54% |
| NFLX240621C00760000 | 2024-04-22 11:24AM EDT | 760.00 | 0.34 | 0.09 | 0.69 | 0.00 | - | 3 | 40 | 37.55% |
| NFLX240621C00765000 | 2024-04-23 2:06PM EDT | 765.00 | 0.30 | 0.08 | 0.52 | 0.00 | - | 1 | 76 | 36.67% |
| NFLX240621C00770000 | 2024-04-26 10:20AM EDT | 770.00 | 0.16 | 0.15 | 0.18 | +0.01 | +6.67% | 1 | 2,548 | 32.57% |
| NFLX240621C00775000 | 2024-04-25 2:56PM EDT | 775.00 | 0.24 | 0.07 | 0.30 | 0.00 | - | 5 | 74 | 35.28% |
| NFLX240621C00780000 | 2024-04-26 9:45AM EDT | 780.00 | 0.49 | 0.06 | 0.48 | +0.24 | +96.00% | 5 | 100 | 38.16% |
| NFLX240621C00785000 | 2024-04-18 2:13PM EDT | 785.00 | 3.50 | 0.06 | 0.48 | 0.00 | - | 1 | 140 | 38.79% |
| NFLX240621C00790000 | 2024-04-22 9:30AM EDT | 790.00 | 0.27 | 0.05 | 0.47 | 0.00 | - | 1 | 79 | 39.28% |
| NFLX240621C00795000 | 2024-04-23 12:21PM EDT | 795.00 | 0.08 | 0.05 | 0.47 | 0.00 | - | 1 | 175 | 39.89% |
| NFLX240621C00800000 | 2024-04-25 1:58PM EDT | 800.00 | 0.10 | 0.04 | 0.45 | 0.00 | - | 3 | 594 | 40.26% |
| NFLX240621C00805000 | 2024-04-19 3:38PM EDT | 805.00 | 0.25 | 0.04 | 0.46 | 0.00 | - | 11 | 28 | 40.99% |
| NFLX240621C00810000 | 2024-04-19 10:37AM EDT | 810.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 5 | 75 | 41.46% |
| NFLX240621C00815000 | 2024-04-23 2:16PM EDT | 815.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 27 | 42.04% |
| NFLX240621C00820000 | 2024-04-19 3:36PM EDT | 820.00 | 0.40 | 0.00 | 0.44 | 0.00 | - | 4 | 74 | 42.51% |
| NFLX240621C00825000 | 2024-04-19 9:46AM EDT | 825.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 7 | 447 | 43.07% |
| NFLX240621C00830000 | 2024-04-22 10:02AM EDT | 830.00 | 0.11 | 0.00 | 0.44 | 0.00 | - | 1 | 63 | 43.65% |
| NFLX240621C00835000 | 2024-04-23 10:32AM EDT | 835.00 | 0.08 | 0.00 | 0.43 | 0.00 | - | 1 | 27 | 44.07% |
| NFLX240621C00840000 | 2024-04-25 11:50AM EDT | 840.00 | 0.10 | 0.00 | 0.43 | 0.00 | - | 80 | 210 | 44.63% |
| NFLX240621C00845000 | 2024-04-19 12:18PM EDT | 845.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 2 | 21 | 45.19% |
| NFLX240621C00850000 | 2024-04-24 10:08AM EDT | 850.00 | 0.15 | 0.00 | 0.42 | 0.00 | - | 2 | 1,147 | 45.61% |
| NFLX240621C00855000 | 2024-04-19 3:25PM EDT | 855.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 18 | 7 | 47.80% |
| NFLX240621C00860000 | 2024-04-23 3:39PM EDT | 860.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 20 | 142 | 39.75% |
| NFLX240621C00865000 | 2024-04-19 9:54AM EDT | 865.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 7 | 48.90% |
| NFLX240621C00870000 | 2024-04-25 9:30AM EDT | 870.00 | 0.07 | 0.00 | 0.41 | 0.00 | - | 1 | 161 | 47.61% |
| NFLX240621C00875000 | 2024-04-18 1:01PM EDT | 875.00 | 1.04 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 41.16% |
| NFLX240621C00880000 | 2024-04-22 11:25AM EDT | 880.00 | 0.06 | 0.00 | 0.40 | 0.00 | - | 2 | 34 | 48.51% |
| NFLX240621C00890000 | 2024-04-25 3:47PM EDT | 890.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 232 | 39.84% |
| NFLX240621C00895000 | 2024-04-19 9:42AM EDT | 895.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 3 | 9 | 43.41% |
| NFLX240621C00900000 | 2024-04-23 3:53PM EDT | 900.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 6 | 701 | 42.58% |
| NFLX240621C00905000 | 2024-04-23 2:56PM EDT | 905.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 10 | 10 | 52.78% |
| NFLX240621C00910000 | 2024-04-25 3:47PM EDT | 910.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 21 | 137 | 42.29% |
| NFLX240621C00915000 | 2024-04-18 12:47PM EDT | 915.00 | 0.55 | 0.00 | 0.38 | 0.00 | - | 1 | 101 | 51.76% |
| NFLX240621C00920000 | 2024-04-19 1:06PM EDT | 920.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 748 | 42.38% |
| NFLX240621C00925000 | 2024-04-15 9:39AM EDT | 925.00 | 0.77 | 0.00 | 0.52 | 0.00 | - | - | 100 | 50.44% |
| NFLX240621C00930000 | 2024-04-19 1:01PM EDT | 930.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 126 | 129 | 43.26% |
| NFLX240621C00935000 | 2024-04-18 9:52AM EDT | 935.00 | 0.44 | 0.00 | 0.18 | 0.00 | - | - | 2 | 49.37% |
| NFLX240621C00940000 | 2024-04-05 3:55PM EDT | 940.00 | 1.03 | 0.00 | 0.10 | 0.00 | - | 3 | 29 | 46.97% |
| NFLX240621C00945000 | 2024-04-18 3:22PM EDT | 945.00 | 0.44 | 0.00 | 0.39 | 0.00 | - | - | 1 | 50.68% |
| NFLX240621C00950000 | 2024-04-22 1:30PM EDT | 950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 310 | 44.92% |
| NFLX240621C00955000 | 2024-04-18 3:16PM EDT | 955.00 | 0.30 | 0.00 | 0.08 | 0.00 | - | - | 9 | 47.27% |
| NFLX240621C00960000 | 2024-04-26 9:36AM EDT | 960.00 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 20 | 771 | 46.39% |
| NFLX240621C00970000 | 2024-04-26 9:30AM EDT | 970.00 | 0.03 | 0.03 | 0.39 | -0.89 | -96.74% | 5 | 13 | 53.32% |
| NFLX240621C00980000 | 2024-04-11 2:41PM EDT | 980.00 | 0.45 | 0.00 | 0.39 | 0.00 | - | 2 | 5 | 53.76% |
| NFLX240621C00990000 | 2024-03-04 12:28PM EDT | 990.00 | 0.72 | 0.36 | 0.60 | 0.00 | - | 5 | 0 | 60.43% |
| NFLX240621C01000000 | 2024-04-22 3:19PM EDT | 1,000.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 188 | 55.13% |
| NFLX240621C01010000 | 2024-03-25 10:59AM EDT | 1,010.00 | 0.48 | 0.02 | 0.11 | 0.00 | - | 10 | 19 | 50.59% |
| NFLX240621C01020000 | 2024-03-22 10:41AM EDT | 1,020.00 | 0.40 | 0.00 | 0.43 | 0.00 | - | 21 | 23 | 57.67% |
| NFLX240621C01030000 | 2024-03-07 3:40PM EDT | 1,030.00 | 0.49 | 0.25 | 0.49 | 0.00 | - | 2 | 18 | 62.06% |
| NFLX240621C01040000 | 2024-04-17 1:22PM EDT | 1,040.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 54.98% |
| NFLX240621C01050000 | 2024-04-16 9:30AM EDT | 1,050.00 | 0.15 | 0.00 | 0.39 | 0.00 | - | 1 | 24 | 59.47% |
| NFLX240621C01060000 | 2024-03-04 2:02PM EDT | 1,060.00 | 0.25 | 0.11 | 0.32 | 0.00 | - | 3 | 1 | 60.84% |
| NFLX240621C01070000 | 2024-04-15 2:36PM EDT | 1,070.00 | 0.09 | 0.00 | 0.39 | 0.00 | - | 11 | 51 | 61.04% |
| NFLX240621C01080000 | 2024-04-17 9:30AM EDT | 1,080.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 1 | 504 | 55.37% |
| NFLX240621C01090000 | 2024-04-16 1:12PM EDT | 1,090.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | 5 | 15 | 62.50% |
| NFLX240621C01100000 | 2024-04-19 9:30AM EDT | 1,100.00 | 0.14 | 0.00 | 0.08 | 0.00 | - | 1 | 17 | 54.88% |
| NFLX240621C01110000 | 2024-04-16 2:36PM EDT | 1,110.00 | 0.07 | 0.00 | 0.39 | 0.00 | - | 7 | 412 | 64.01% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00005000 | 2024-01-22 11:18AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 625 | 350.00% |
| NFLX240621P00010000 | 2023-12-07 4:28PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 120 | 300.00% |
| NFLX240621P00015000 | 2024-03-27 11:46AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 262.50% |
| NFLX240621P00020000 | 2023-12-07 4:28PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 122 | 243.75% |
| NFLX240621P00025000 | 2024-03-26 1:11PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 274 | 225.00% |
| NFLX240621P00030000 | 2024-03-26 1:06PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,481 | 212.50% |
| NFLX240621P00035000 | 2024-04-03 9:30AM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,189 | 198.44% |
| NFLX240621P00040000 | 2024-04-09 12:25PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,013 | 187.50% |
| NFLX240621P00045000 | 2023-10-18 9:46AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 50.00% |
| NFLX240621P00050000 | 2024-02-27 2:33PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 38 | 181.25% |
| NFLX240621P00055000 | 2022-12-15 3:12PM EDT | 55.00 | 1.22 | 0.00 | 1.40 | 0.00 | - | 2 | 17 | 264.06% |
| NFLX240621P00060000 | 2024-02-26 3:54PM EDT | 60.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 27 | 194.92% |
| NFLX240621P00065000 | 2024-01-12 2:55PM EDT | 65.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 240 | 196.48% |
| NFLX240621P00070000 | 2024-03-18 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NFLX240621P00075000 | 2024-01-12 4:19PM EDT | 75.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 5 | 48 | 187.89% |
| NFLX240621P00080000 | 2024-02-28 2:13PM EDT | 80.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 10 | 222 | 169.53% |
| NFLX240621P00085000 | 2024-04-19 2:57PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 102 | 280 | 140.63% |
| NFLX240621P00090000 | 2024-04-19 2:50PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 207 | 131.25% |
| NFLX240621P00095000 | 2024-04-19 2:53PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 112 | 207 | 132.81% |
| NFLX240621P00100000 | 2024-04-24 3:15PM EDT | 100.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 3 | 3,144 | 163.87% |
| NFLX240621P00105000 | 2023-10-19 10:16AM EDT | 105.00 | 0.19 | 0.00 | 0.59 | 0.00 | - | 1 | 71 | 170.12% |
| NFLX240621P00110000 | 2023-10-20 1:00PM EDT | 110.00 | 0.25 | 0.00 | 1.06 | 0.00 | - | 1 | 161 | 177.54% |
| NFLX240621P00115000 | 2023-06-20 3:28PM EDT | 115.00 | 0.48 | 0.23 | 0.63 | 0.00 | - | 2 | 80 | 168.36% |
| NFLX240621P00120000 | 2024-01-22 11:02AM EDT | 120.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 84 | 125.78% |
| NFLX240621P00125000 | 2024-02-23 2:00PM EDT | 125.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 10 | 125 | 130.08% |
| NFLX240621P00130000 | 2024-02-13 10:59AM EDT | 130.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 2 | 143 | 127.73% |
| NFLX240621P00135000 | 2024-01-23 10:30AM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 50.00% |
| NFLX240621P00140000 | 2024-01-23 11:10AM EDT | 140.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 333 | 116.41% |
| NFLX240621P00145000 | 2023-09-28 9:30AM EDT | 145.00 | 0.88 | 0.57 | 0.70 | 0.00 | - | 2 | 923 | 151.56% |
| NFLX240621P00150000 | 2024-04-22 3:56PM EDT | 150.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 5 | 2,848 | 129.59% |
| NFLX240621P00155000 | 2024-04-11 10:46AM EDT | 155.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 2 | 3,881 | 130.27% |
| NFLX240621P00160000 | 2024-04-15 11:14AM EDT | 160.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 2 | 329 | 123.44% |
| NFLX240621P00165000 | 2024-03-14 9:30AM EDT | 165.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 311 | 105.86% |
| NFLX240621P00170000 | 2024-01-26 2:22PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 193 | 102.34% |
| NFLX240621P00175000 | 2024-02-09 1:33PM EDT | 175.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 1,804 | 103.13% |
| NFLX240621P00180000 | 2024-03-05 12:43PM EDT | 180.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 112 | 100.59% |
| NFLX240621P00185000 | 2024-03-28 9:30AM EDT | 185.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | 1 | 126 | 109.38% |
| NFLX240621P00190000 | 2024-04-22 11:07AM EDT | 190.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 9 | 218 | 106.93% |
| NFLX240621P00195000 | 2024-04-19 2:51PM EDT | 195.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 329 | 381 | 104.20% |
| NFLX240621P00200000 | 2024-04-26 1:46PM EDT | 200.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 3 | 945 | 86.33% |
| NFLX240621P00205000 | 2024-02-09 11:02AM EDT | 205.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 356 | 91.60% |
| NFLX240621P00210000 | 2024-03-19 10:58AM EDT | 210.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 991 | 91.02% |
| NFLX240621P00215000 | 2024-03-18 9:30AM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| NFLX240621P00220000 | 2024-04-24 1:37PM EDT | 220.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 274 | 86.43% |
| NFLX240621P00225000 | 2024-04-17 3:17PM EDT | 225.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 1 | 357 | 93.65% |
| NFLX240621P00230000 | 2024-03-19 10:58AM EDT | 230.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 580 | 83.69% |
| NFLX240621P00235000 | 2024-04-11 12:02PM EDT | 235.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 288 | 89.45% |
| NFLX240621P00240000 | 2024-04-17 1:04PM EDT | 240.00 | 0.13 | 0.01 | 0.20 | 0.00 | - | 3 | 713 | 79.20% |
| NFLX240621P00245000 | 2024-02-29 10:30AM EDT | 245.00 | 0.24 | 0.04 | 0.23 | 0.00 | - | 3 | 766 | 79.39% |
| NFLX240621P00250000 | 2024-04-24 9:30AM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 831 | 66.41% |
| NFLX240621P00255000 | 2024-04-23 3:10PM EDT | 255.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 127 | 66.80% |
| NFLX240621P00260000 | 2024-04-24 3:26PM EDT | 260.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 6 | 1,358 | 79.74% |
| NFLX240621P00265000 | 2024-04-17 2:46PM EDT | 265.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | 1 | 98 | 77.93% |
| NFLX240621P00270000 | 2024-04-23 2:01PM EDT | 270.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 4 | 2,130 | 76.07% |
| NFLX240621P00275000 | 2024-04-03 12:03PM EDT | 275.00 | 0.11 | 0.00 | 0.53 | 0.00 | - | 1 | 106 | 74.32% |
| NFLX240621P00280000 | 2024-04-22 10:01AM EDT | 280.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 13 | 497 | 70.31% |
| NFLX240621P00285000 | 2024-04-22 11:29AM EDT | 285.00 | 0.05 | 0.02 | 0.41 | 0.00 | - | 145 | 203 | 69.19% |
| NFLX240621P00290000 | 2024-04-24 10:07AM EDT | 290.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 621 | 60.45% |
| NFLX240621P00295000 | 2024-04-26 2:38PM EDT | 295.00 | 0.10 | 0.02 | 0.15 | -0.05 | -33.33% | 2 | 30 | 59.77% |
| NFLX240621P00300000 | 2024-04-22 2:14PM EDT | 300.00 | 0.09 | 0.05 | 0.50 | 0.00 | - | 35 | 1,772 | 66.21% |
| NFLX240621P00305000 | 2024-04-22 9:32AM EDT | 305.00 | 0.29 | 0.03 | 0.58 | 0.00 | - | 11 | 72 | 65.43% |
| NFLX240621P00310000 | 2024-04-23 9:58AM EDT | 310.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 1 | 575 | 61.72% |
| NFLX240621P00315000 | 2024-03-08 10:48AM EDT | 315.00 | 0.36 | 0.13 | 0.36 | 0.00 | - | 1 | 35 | 60.64% |
| NFLX240621P00320000 | 2024-04-24 3:55PM EDT | 320.00 | 0.14 | 0.08 | 0.61 | 0.00 | - | 10 | 2,116 | 61.67% |
| NFLX240621P00325000 | 2024-04-26 11:49AM EDT | 325.00 | 0.14 | 0.10 | 0.63 | -0.01 | -6.67% | 45 | 409 | 60.55% |
| NFLX240621P00330000 | 2024-04-23 9:30AM EDT | 330.00 | 0.21 | 0.09 | 0.25 | 0.00 | - | 1 | 833 | 53.81% |
| NFLX240621P00335000 | 2024-04-18 12:59PM EDT | 335.00 | 0.31 | 0.06 | 0.32 | 0.00 | - | 3 | 33 | 53.08% |
| NFLX240621P00340000 | 2024-04-19 12:34PM EDT | 340.00 | 0.25 | 0.07 | 0.69 | 0.00 | - | 3 | 609 | 56.30% |
| NFLX240621P00345000 | 2024-04-24 12:45PM EDT | 345.00 | 0.35 | 0.08 | 0.35 | 0.00 | - | 1 | 77 | 51.03% |
| NFLX240621P00350000 | 2024-04-25 2:56PM EDT | 350.00 | 0.24 | 0.08 | 0.70 | +0.08 | +50.00% | 3 | 1,722 | 53.54% |
| NFLX240621P00355000 | 2024-04-01 11:20AM EDT | 355.00 | 0.55 | 0.09 | 0.73 | 0.00 | - | 1 | 95 | 52.44% |
| NFLX240621P00360000 | 2024-04-22 12:09PM EDT | 360.00 | 0.31 | 0.10 | 0.65 | 0.00 | - | 31 | 838 | 50.39% |
| NFLX240621P00365000 | 2024-04-26 10:29AM EDT | 365.00 | 0.30 | 0.11 | 0.77 | -0.11 | -26.83% | 1 | 79 | 50.07% |
| NFLX240621P00370000 | 2024-04-22 10:43AM EDT | 370.00 | 0.43 | 0.12 | 0.78 | 0.00 | - | 30 | 882 | 52.95% |
| NFLX240621P00375000 | 2024-04-26 11:19AM EDT | 375.00 | 0.33 | 0.14 | 0.37 | +0.11 | +50.00% | 1 | 451 | 46.14% |
| NFLX240621P00380000 | 2024-04-25 10:29AM EDT | 380.00 | 0.38 | 0.15 | 0.82 | 0.00 | - | 3 | 1,627 | 50.37% |
| NFLX240621P00385000 | 2024-04-25 9:57AM EDT | 385.00 | 0.44 | 0.17 | 0.64 | 0.00 | - | 1 | 116 | 47.02% |
| NFLX240621P00390000 | 2024-04-25 9:41AM EDT | 390.00 | 0.52 | 0.18 | 0.75 | 0.00 | - | 1 | 614 | 46.75% |
| NFLX240621P00395000 | 2024-04-23 10:09AM EDT | 395.00 | 0.41 | 0.20 | 0.72 | 0.00 | - | 1 | 407 | 45.04% |
| NFLX240621P00400000 | 2024-04-26 12:48PM EDT | 400.00 | 0.47 | 0.22 | 0.83 | -0.03 | -6.00% | 10 | 2,140 | 44.65% |
| NFLX240621P00405000 | 2024-04-23 2:27PM EDT | 405.00 | 0.47 | 0.25 | 0.84 | 0.00 | - | 16 | 155 | 43.31% |
| NFLX240621P00410000 | 2024-04-26 2:38PM EDT | 410.00 | 0.55 | 0.50 | 0.62 | -0.17 | -23.61% | 5 | 758 | 39.89% |
| NFLX240621P00415000 | 2024-04-26 11:13AM EDT | 415.00 | 0.66 | 0.33 | 1.01 | -0.10 | -13.16% | 2 | 154 | 41.82% |
| NFLX240621P00420000 | 2024-04-26 10:52AM EDT | 420.00 | 0.73 | 0.39 | 1.00 | -0.30 | -29.13% | 3 | 684 | 40.33% |
| NFLX240621P00425000 | 2024-04-26 3:54PM EDT | 425.00 | 0.68 | 0.47 | 0.90 | -0.07 | -9.33% | 7 | 175 | 38.22% |
| NFLX240621P00430000 | 2024-04-25 12:35PM EDT | 430.00 | 0.87 | 0.55 | 0.98 | 0.00 | - | 2 | 757 | 37.40% |
| NFLX240621P00435000 | 2024-04-26 3:37PM EDT | 435.00 | 1.08 | 0.64 | 1.25 | +0.11 | +11.34% | 2 | 322 | 37.70% |
| NFLX240621P00440000 | 2024-04-26 1:31PM EDT | 440.00 | 1.07 | 0.75 | 1.38 | -0.03 | -2.73% | 15 | 1,269 | 36.99% |
| NFLX240621P00445000 | 2024-04-26 3:59PM EDT | 445.00 | 1.23 | 0.76 | 1.53 | 0.00 | - | 3 | 237 | 36.32% |
| NFLX240621P00450000 | 2024-04-26 2:24PM EDT | 450.00 | 1.30 | 0.91 | 1.64 | -0.12 | -8.45% | 26 | 1,302 | 35.39% |
| NFLX240621P00455000 | 2024-04-25 11:31AM EDT | 455.00 | 1.70 | 1.07 | 1.83 | 0.00 | - | 1 | 149 | 34.75% |
| NFLX240621P00460000 | 2024-04-26 2:56PM EDT | 460.00 | 1.71 | 1.32 | 2.00 | +0.11 | +6.88% | 7 | 586 | 33.97% |
| NFLX240621P00465000 | 2024-04-26 3:30PM EDT | 465.00 | 1.88 | 1.55 | 2.23 | +0.05 | +2.73% | 12 | 299 | 33.33% |
| NFLX240621P00470000 | 2024-04-26 3:30PM EDT | 470.00 | 2.15 | 2.07 | 2.46 | -0.06 | -2.71% | 228 | 947 | 32.61% |
| NFLX240621P00475000 | 2024-04-26 2:37PM EDT | 475.00 | 2.49 | 1.97 | 2.78 | +0.16 | +6.87% | 33 | 491 | 32.08% |
| NFLX240621P00480000 | 2024-04-26 3:26PM EDT | 480.00 | 2.78 | 2.55 | 3.35 | +0.06 | +2.21% | 37 | 931 | 32.12% |
| NFLX240621P00485000 | 2024-04-26 2:41PM EDT | 485.00 | 3.30 | 3.10 | 3.95 | +0.31 | +10.37% | 36 | 410 | 32.03% |
| NFLX240621P00490000 | 2024-04-26 2:46PM EDT | 490.00 | 3.75 | 3.55 | 4.20 | +0.25 | +7.14% | 156 | 733 | 30.97% |
| NFLX240621P00495000 | 2024-04-26 3:31PM EDT | 495.00 | 4.20 | 4.10 | 4.80 | +0.20 | +5.00% | 39 | 842 | 30.61% |
| NFLX240621P00500000 | 2024-04-26 3:46PM EDT | 500.00 | 4.80 | 4.70 | 4.95 | +0.08 | +1.69% | 293 | 2,517 | 29.21% |
| NFLX240621P00505000 | 2024-04-26 3:59PM EDT | 505.00 | 5.50 | 5.40 | 6.15 | +0.35 | +6.80% | 37 | 350 | 29.74% |
| NFLX240621P00510000 | 2024-04-26 3:48PM EDT | 510.00 | 6.20 | 6.20 | 6.90 | 0.00 | - | 102 | 3,005 | 29.23% |
| NFLX240621P00515000 | 2024-04-26 3:59PM EDT | 515.00 | 7.20 | 7.10 | 7.55 | +0.53 | +7.95% | 46 | 311 | 28.43% |
| NFLX240621P00520000 | 2024-04-26 3:27PM EDT | 520.00 | 8.17 | 7.80 | 8.50 | +0.11 | +1.36% | 60 | 1,263 | 27.97% |
| NFLX240621P00525000 | 2024-04-26 3:13PM EDT | 525.00 | 9.53 | 8.90 | 10.00 | +0.26 | +2.80% | 36 | 790 | 28.15% |
| NFLX240621P00530000 | 2024-04-26 3:48PM EDT | 530.00 | 10.50 | 10.15 | 11.05 | +0.50 | +5.00% | 94 | 508 | 27.50% |
| NFLX240621P00535000 | 2024-04-26 2:42PM EDT | 535.00 | 12.28 | 11.40 | 12.85 | +0.54 | +4.60% | 68 | 2,372 | 27.68% |
| NFLX240621P00540000 | 2024-04-26 3:13PM EDT | 540.00 | 13.85 | 13.20 | 14.10 | +1.00 | +7.78% | 81 | 1,398 | 26.97% |
| NFLX240621P00545000 | 2024-04-26 3:19PM EDT | 545.00 | 15.56 | 14.65 | 15.75 | +0.56 | +3.73% | 31 | 428 | 26.58% |
| NFLX240621P00550000 | 2024-04-26 3:59PM EDT | 550.00 | 17.38 | 16.55 | 18.55 | +0.93 | +5.65% | 194 | 1,220 | 27.37% |
| NFLX240621P00555000 | 2024-04-26 3:48PM EDT | 555.00 | 19.30 | 18.55 | 20.65 | +0.53 | +2.82% | 145 | 466 | 27.12% |
| NFLX240621P00560000 | 2024-04-26 3:45PM EDT | 560.00 | 21.85 | 21.35 | 22.50 | +1.32 | +6.43% | 62 | 926 | 26.40% |
| NFLX240621P00565000 | 2024-04-26 3:59PM EDT | 565.00 | 24.05 | 23.80 | 25.10 | +1.30 | +5.71% | 64 | 352 | 26.34% |
| NFLX240621P00570000 | 2024-04-26 2:32PM EDT | 570.00 | 26.85 | 26.50 | 27.05 | +2.35 | +9.59% | 124 | 885 | 25.35% |
| NFLX240621P00575000 | 2024-04-26 1:52PM EDT | 575.00 | 29.00 | 29.25 | 29.85 | -0.55 | -1.86% | 5 | 305 | 25.13% |
| NFLX240621P00580000 | 2024-04-26 2:42PM EDT | 580.00 | 32.67 | 31.45 | 34.45 | +2.23 | +7.33% | 12 | 429 | 26.83% |
| NFLX240621P00585000 | 2024-04-26 3:43PM EDT | 585.00 | 35.75 | 34.25 | 36.80 | +2.45 | +7.36% | 8 | 153 | 25.69% |
| NFLX240621P00590000 | 2024-04-26 1:43PM EDT | 590.00 | 38.44 | 37.70 | 40.15 | -0.41 | -1.06% | 3 | 579 | 25.54% |
| NFLX240621P00595000 | 2024-04-24 12:16PM EDT | 595.00 | 48.09 | 40.85 | 43.70 | 0.00 | - | 5 | 160 | 25.46% |
| NFLX240621P00600000 | 2024-04-26 1:39PM EDT | 600.00 | 46.00 | 44.40 | 47.40 | +0.65 | +1.43% | 8 | 609 | 25.38% |
| NFLX240621P00605000 | 2024-04-26 1:57PM EDT | 605.00 | 49.03 | 48.95 | 51.35 | +3.45 | +7.57% | 20 | 85 | 25.48% |
| NFLX240621P00610000 | 2024-04-26 2:48PM EDT | 610.00 | 54.80 | 52.50 | 55.30 | -3.48 | -5.97% | 1 | 515 | 25.39% |
| NFLX240621P00615000 | 2024-04-26 3:18PM EDT | 615.00 | 58.25 | 56.70 | 58.40 | -3.47 | -5.62% | 3 | 422 | 23.65% |
| NFLX240621P00620000 | 2024-04-26 1:54PM EDT | 620.00 | 61.85 | 60.15 | 64.05 | -2.75 | -4.26% | 4 | 393 | 26.13% |
| NFLX240621P00625000 | 2024-04-22 3:34PM EDT | 625.00 | 71.34 | 64.95 | 68.10 | -1.56 | -2.14% | 1 | 112 | 25.69% |
| NFLX240621P00630000 | 2024-04-25 9:30AM EDT | 630.00 | 82.53 | 69.20 | 72.60 | 0.00 | - | 1 | 259 | 25.93% |
| NFLX240621P00635000 | 2024-04-22 10:42AM EDT | 635.00 | 87.80 | 73.20 | 76.05 | 0.00 | - | 3 | 93 | 23.51% |
| NFLX240621P00640000 | 2024-04-25 1:43PM EDT | 640.00 | 78.00 | 78.00 | 83.20 | 0.00 | - | 11 | 177 | 29.55% |
| NFLX240621P00645000 | 2024-04-23 1:30PM EDT | 645.00 | 70.75 | 82.95 | 87.70 | 0.00 | - | 2 | 70 | 29.66% |
| NFLX240621P00650000 | 2024-04-25 9:30AM EDT | 650.00 | 101.62 | 87.40 | 90.90 | 0.00 | - | 1 | 54 | 26.25% |
| NFLX240621P00655000 | 2024-04-19 10:51AM EDT | 655.00 | 88.60 | 92.10 | 96.00 | 0.00 | - | 2 | 24 | 27.56% |
| NFLX240621P00660000 | 2024-04-19 2:22PM EDT | 660.00 | 101.47 | 97.25 | 100.90 | 0.00 | - | 7 | 5 | 28.27% |
| NFLX240621P00665000 | 2024-04-24 3:56PM EDT | 665.00 | 110.95 | 102.40 | 105.90 | 0.00 | - | 52 | 0 | 29.25% |
| NFLX240621P00670000 | 2024-04-19 9:33AM EDT | 670.00 | 100.10 | 107.60 | 110.55 | 0.00 | - | 5 | 0 | 29.04% |
| NFLX240621P00675000 | 2024-04-03 10:19AM EDT | 675.00 | 70.60 | 112.05 | 115.90 | 0.00 | - | 1 | 0 | 31.17% |
| NFLX240621P00680000 | 2024-04-25 2:50PM EDT | 680.00 | 116.85 | 117.05 | 120.85 | 0.00 | - | 19 | 4 | 31.94% |
| NFLX240621P00685000 | 2024-04-24 3:56PM EDT | 685.00 | 127.55 | 122.40 | 125.90 | 0.00 | - | 54 | 0 | 33.03% |
| NFLX240621P00690000 | 2024-04-23 2:47PM EDT | 690.00 | 114.45 | 127.10 | 130.90 | 0.00 | - | 17 | 0 | 33.94% |
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 695.00 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 229.58% |
| NFLX240621P00700000 | 2024-04-19 2:51PM EDT | 700.00 | 145.12 | 136.95 | 140.90 | 0.00 | - | 10 | 0 | 35.73% |
| NFLX240621P00705000 | 2024-02-13 12:49PM EDT | 705.00 | 149.10 | 102.30 | 105.55 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00710000 | 2024-04-11 3:42PM EDT | 710.00 | 91.50 | 146.85 | 150.90 | 0.00 | - | 51 | 0 | 37.48% |
| NFLX240621P00715000 | 2024-04-11 11:01AM EDT | 715.00 | 105.30 | 151.95 | 155.90 | 0.00 | - | 2 | 0 | 38.33% |
| NFLX240621P00720000 | 2024-04-18 10:28AM EDT | 720.00 | 111.33 | 157.00 | 160.90 | 0.00 | - | 10 | 0 | 39.18% |
| NFLX240621P00725000 | 2023-07-13 11:10AM EDT | 725.00 | 281.03 | 300.80 | 305.95 | 0.00 | - | - | 0 | 218.04% |
| NFLX240621P00730000 | 2024-04-18 11:16AM EDT | 730.00 | 118.70 | 166.85 | 170.90 | 0.00 | - | 6 | 0 | 40.84% |
| NFLX240621P00735000 | 2023-07-07 12:56PM EDT | 735.00 | 293.25 | 299.00 | 307.50 | 0.00 | - | 2 | 0 | 209.09% |
| NFLX240621P00740000 | 2024-03-08 3:52PM EDT | 740.00 | 137.25 | 111.05 | 113.60 | 0.00 | - | 4 | 2 | 0.00% |
| NFLX240621P00745000 | 2024-04-18 10:39AM EDT | 745.00 | 130.35 | 182.15 | 185.90 | 0.00 | - | 4 | 0 | 43.26% |
| NFLX240621P00750000 | 2024-04-16 10:29AM EDT | 750.00 | 134.12 | 187.15 | 190.90 | 0.00 | - | 1 | 0 | 44.05% |
| NFLX240621P00755000 | 2024-04-16 10:29AM EDT | 755.00 | 138.67 | 191.85 | 195.90 | 0.00 | - | 2 | 0 | 44.83% |
| NFLX240621P00760000 | 2023-09-12 1:58PM EDT | 760.00 | 320.21 | 396.35 | 400.80 | 0.00 | - | - | 0 | 297.47% |
| NFLX240621P00765000 | 2024-04-12 12:21PM EDT | 765.00 | 146.15 | 201.95 | 205.90 | 0.00 | - | 12 | 0 | 46.37% |
| NFLX240621P00770000 | 2024-04-19 2:19PM EDT | 770.00 | 210.66 | 207.25 | 210.90 | 0.00 | - | 9 | 0 | 47.13% |
| NFLX240621P00775000 | 2023-09-13 2:45PM EDT | 775.00 | 360.53 | 417.35 | 421.35 | 0.00 | - | - | 0 | 307.96% |
| NFLX240621P00780000 | 2024-04-19 2:10PM EDT | 780.00 | 220.30 | 217.40 | 220.90 | 0.00 | - | 3 | 0 | 48.62% |
| NFLX240621P00785000 | 2023-09-11 2:34PM EDT | 785.00 | 337.33 | 416.75 | 420.95 | 0.00 | - | - | 0 | 297.67% |
| NFLX240621P00790000 | 2024-04-23 1:30PM EDT | 790.00 | 213.16 | 227.10 | 230.90 | 0.00 | - | 8 | 0 | 50.08% |
| NFLX240621P00800000 | 2024-04-02 12:20PM EDT | 800.00 | 191.52 | 237.30 | 240.90 | 0.00 | - | 2 | 0 | 51.51% |
| NFLX240621P00805000 | 2024-03-21 12:33PM EDT | 805.00 | 177.97 | 248.15 | 251.35 | 0.00 | - | 2 | 0 | 64.95% |
| NFLX240621P00810000 | 2024-03-20 11:36AM EDT | 810.00 | 188.83 | 251.25 | 256.35 | 0.00 | - | 2 | 0 | 63.13% |
| NFLX240621P00820000 | 2024-03-15 12:16PM EDT | 820.00 | 211.35 | 196.10 | 199.30 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240621P00830000 | 2023-09-11 2:45PM EDT | 830.00 | 382.72 | 461.70 | 466.10 | 0.00 | - | 40 | 0 | 307.58% |
| NFLX240621P00835000 | 2023-09-11 2:10PM EDT | 835.00 | 389.41 | 466.60 | 471.10 | 0.00 | - | 40 | 0 | 308.57% |
| NFLX240621P00840000 | 2023-09-11 2:10PM EDT | 840.00 | 394.53 | 471.75 | 476.00 | 0.00 | - | 175 | 0 | 309.63% |
| NFLX240621P00845000 | 2023-09-11 1:57PM EDT | 845.00 | 399.98 | 477.00 | 481.10 | 0.00 | - | - | 0 | 310.86% |
| NFLX240621P00850000 | 2024-03-11 2:30PM EDT | 850.00 | 245.81 | 229.65 | 233.15 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240621P00870000 | 2024-01-22 1:20PM EDT | 870.00 | 383.75 | 295.65 | 300.05 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P00880000 | 2024-04-17 11:03AM EDT | 880.00 | 264.07 | 316.85 | 320.65 | 0.00 | - | - | 0 | 60.79% |
| NFLX240621P00890000 | 2024-04-18 3:02PM EDT | 890.00 | 281.38 | 326.90 | 330.85 | 0.00 | - | 2 | 0 | 63.07% |
| NFLX240621P00905000 | 2024-04-19 2:20PM EDT | 905.00 | 345.58 | 342.00 | 345.60 | 0.00 | - | 1 | 0 | 63.50% |
| NFLX240621P00910000 | 2024-03-21 12:33PM EDT | 910.00 | 281.96 | 353.25 | 356.35 | 0.00 | - | - | 0 | 80.42% |
| NFLX240621P00920000 | 2024-03-20 11:47AM EDT | 920.00 | 299.95 | 361.85 | 367.85 | 0.00 | - | - | 0 | 81.89% |
| NFLX240621P00960000 | 2024-01-17 2:19PM EDT | 960.00 | 481.25 | 374.35 | 379.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621P01000000 | 2024-04-03 3:53PM EDT | 1,000.00 | 370.42 | 436.85 | 439.95 | 0.00 | - | 1 | 0 | 69.19% |
| NFLX240621P01010000 | 2024-04-03 3:53PM EDT | 1,010.00 | 380.44 | 447.00 | 451.35 | 0.00 | - | 1 | 0 | 61.23% |
| NFLX240621P01060000 | 2024-04-18 3:13PM EDT | 1,060.00 | 451.02 | 496.80 | 500.25 | 0.00 | - | - | 0 | 77.30% |
| NFLX240621P01070000 | 2024-04-05 3:37PM EDT | 1,070.00 | 434.10 | 506.80 | 510.15 | 0.00 | - | 1 | 0 | 77.44% |
