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
58.913,64 -1.325,75 (-2,20%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250620C00180000 | 2024-02-09 4:52PM EDT | 180.00 | 395.00 | 433.00 | 443.00 | 0.00 | - | 1 | 5 | 145.36% |
| NFLX250620C00185000 | 2024-01-29 11:19AM EDT | 185.00 | 396.00 | 420.00 | 428.95 | 0.00 | - | 3 | 4 | 131.26% |
| NFLX250620C00190000 | 2024-03-22 3:09PM EDT | 190.00 | 450.56 | 374.00 | 384.00 | 0.00 | - | 1 | 2 | 69.93% |
| NFLX250620C00195000 | 2024-01-26 11:21AM EDT | 195.00 | 391.00 | 400.00 | 408.00 | 0.00 | - | 1 | 1 | 112.77% |
| NFLX250620C00200000 | 2024-01-26 12:57PM EDT | 200.00 | 397.99 | 395.00 | 404.00 | 0.00 | - | 2 | 15 | 110.97% |
| NFLX250620C00210000 | 2024-03-27 1:01PM EDT | 210.00 | 420.16 | 362.00 | 370.00 | 0.00 | - | 1 | 1 | 76.12% |
| NFLX250620C00230000 | 2023-12-04 1:38PM EDT | 230.00 | 250.50 | 260.20 | 270.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250620C00240000 | 2024-01-24 11:59AM EDT | 240.00 | 334.00 | 359.10 | 367.95 | 0.00 | - | - | 2 | 98.12% |
| NFLX250620C00250000 | 2024-02-23 3:43PM EDT | 250.00 | 355.00 | 393.00 | 402.00 | 0.00 | - | 1 | 4 | 135.80% |
| NFLX250620C00260000 | 2024-03-28 2:20PM EDT | 260.00 | 365.66 | 317.05 | 324.95 | 0.00 | - | 1 | 5 | 67.70% |
| NFLX250620C00270000 | 2024-01-29 10:54AM EDT | 270.00 | 318.99 | 345.00 | 353.95 | 0.00 | - | 1 | 15 | 101.28% |
| NFLX250620C00280000 | 2024-02-23 3:20PM EDT | 280.00 | 329.48 | 366.00 | 375.00 | 0.00 | - | 5 | 29 | 123.43% |
| NFLX250620C00290000 | 2024-04-19 10:59AM EDT | 290.00 | 299.00 | 290.00 | 299.00 | 0.00 | - | 1 | 3 | 63.35% |
| NFLX250620C00300000 | 2024-04-24 3:44PM EDT | 300.00 | 280.50 | 281.00 | 289.95 | 0.00 | - | 1 | 14 | 61.72% |
| NFLX250620C00310000 | 2024-04-22 11:22AM EDT | 310.00 | 269.19 | 273.00 | 280.95 | 0.00 | - | 1 | 49 | 60.59% |
| NFLX250620C00320000 | 2024-02-15 10:50AM EDT | 320.00 | 300.50 | 311.85 | 319.50 | 0.00 | - | 1 | 57 | 95.58% |
| NFLX250620C00330000 | 2024-04-17 11:50AM EDT | 330.00 | 310.53 | 255.00 | 262.90 | 0.00 | - | 2 | 24 | 57.40% |
| NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 340.00 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 77.11% |
| NFLX250620C00350000 | 2024-04-18 11:33AM EDT | 350.00 | 298.00 | 238.00 | 246.15 | 0.00 | - | 2 | 29 | 55.15% |
| NFLX250620C00360000 | 2024-03-28 3:11PM EDT | 360.00 | 281.03 | 231.50 | 239.70 | 0.00 | - | 1 | 21 | 55.41% |
| NFLX250620C00370000 | 2024-04-24 10:12AM EDT | 370.00 | 227.00 | 222.00 | 229.45 | 0.00 | - | 1 | 33 | 53.18% |
| NFLX250620C00380000 | 2024-04-18 3:20PM EDT | 380.00 | 265.86 | 216.40 | 221.45 | 0.00 | - | 4 | 141 | 53.07% |
| NFLX250620C00390000 | 2024-04-16 12:06PM EDT | 390.00 | 266.57 | 206.00 | 213.60 | 0.00 | - | 1 | 138 | 51.37% |
| NFLX250620C00400000 | 2024-04-26 2:08PM EDT | 400.00 | 204.00 | 199.00 | 205.65 | +10.00 | +5.15% | 3 | 90 | 50.71% |
| NFLX250620C00410000 | 2024-02-02 4:24PM EDT | 410.00 | 206.05 | 251.05 | 256.15 | 0.00 | - | 2 | 44 | 83.85% |
| NFLX250620C00420000 | 2024-03-13 11:42AM EDT | 420.00 | 237.55 | 244.80 | 252.00 | 0.00 | - | 7 | 25 | 83.49% |
| NFLX250620C00430000 | 2024-03-08 10:31AM EDT | 430.00 | 232.90 | 249.95 | 254.70 | 0.00 | - | 2 | 57 | 88.11% |
| NFLX250620C00440000 | 2024-04-19 2:39PM EDT | 440.00 | 173.00 | 169.00 | 176.15 | 0.00 | - | 6 | 111 | 49.60% |
| NFLX250620C00450000 | 2024-04-26 12:20PM EDT | 450.00 | 162.43 | 164.90 | 169.45 | -2.39 | -1.45% | 1 | 90 | 49.06% |
| NFLX250620C00460000 | 2024-04-25 12:19PM EDT | 460.00 | 163.00 | 158.15 | 162.05 | 0.00 | - | 1 | 34 | 48.11% |
| NFLX250620C00470000 | 2024-04-19 10:13AM EDT | 470.00 | 165.51 | 149.00 | 156.75 | 0.00 | - | 7 | 14 | 48.17% |
| NFLX250620C00480000 | 2024-04-25 10:14AM EDT | 480.00 | 143.38 | 143.00 | 149.95 | 0.00 | - | 1 | 115 | 47.42% |
| NFLX250620C00490000 | 2024-04-26 12:03PM EDT | 490.00 | 137.00 | 139.05 | 143.55 | -0.18 | -0.13% | 2 | 64 | 46.82% |
| NFLX250620C00500000 | 2024-04-26 9:52AM EDT | 500.00 | 135.00 | 131.00 | 137.55 | +7.00 | +5.47% | 7 | 109 | 46.35% |
| NFLX250620C00510000 | 2024-04-19 9:45AM EDT | 510.00 | 130.91 | 127.80 | 132.00 | 0.00 | - | 1 | 29 | 46.03% |
| NFLX250620C00520000 | 2024-04-19 2:34PM EDT | 520.00 | 121.20 | 122.30 | 126.95 | 0.00 | - | 112 | 262 | 45.88% |
| NFLX250620C00530000 | 2024-04-19 9:38AM EDT | 530.00 | 117.99 | 116.05 | 120.20 | 0.00 | - | 1 | 90 | 44.90% |
| NFLX250620C00540000 | 2024-04-26 3:28PM EDT | 540.00 | 113.00 | 108.00 | 115.65 | -0.49 | -0.43% | 178 | 49 | 44.85% |
| NFLX250620C00550000 | 2024-04-26 12:20PM EDT | 550.00 | 103.65 | 106.85 | 110.25 | -4.67 | -4.31% | 2 | 178 | 44.37% |
| NFLX250620C00560000 | 2024-04-26 1:48PM EDT | 560.00 | 103.95 | 98.00 | 105.20 | -0.46 | -0.44% | 7 | 63 | 43.99% |
| NFLX250620C00570000 | 2024-04-26 3:57PM EDT | 570.00 | 97.61 | 94.25 | 100.05 | +1.93 | +2.02% | 1 | 478 | 43.50% |
| NFLX250620C00580000 | 2024-04-26 2:29PM EDT | 580.00 | 93.00 | 91.10 | 95.70 | +3.40 | +3.79% | 3 | 123 | 43.30% |
| NFLX250620C00590000 | 2024-04-26 2:39PM EDT | 590.00 | 88.40 | 87.95 | 90.30 | -2.43 | -2.68% | 3 | 146 | 42.61% |
| NFLX250620C00600000 | 2024-04-26 1:42PM EDT | 600.00 | 84.17 | 80.80 | 85.10 | -1.72 | -2.00% | 5 | 294 | 41.94% |
| NFLX250620C00610000 | 2024-04-26 1:37PM EDT | 610.00 | 79.00 | 79.15 | 81.00 | -3.47 | -4.21% | 1 | 187 | 41.68% |
| NFLX250620C00620000 | 2024-04-23 12:23PM EDT | 620.00 | 83.09 | 74.25 | 78.55 | 0.00 | - | 10 | 176 | 42.05% |
| NFLX250620C00630000 | 2024-04-26 3:48PM EDT | 630.00 | 72.65 | 70.40 | 73.20 | -35.35 | -32.73% | 3 | 222 | 41.16% |
| NFLX250620C00640000 | 2024-04-22 1:23PM EDT | 640.00 | 64.05 | 66.60 | 69.70 | 0.00 | - | 17 | 315 | 40.99% |
| NFLX250620C00650000 | 2024-04-22 10:03AM EDT | 650.00 | 64.45 | 61.85 | 67.65 | +7.36 | +12.89% | 1 | 486 | 41.37% |
| NFLX250620C00660000 | 2024-04-25 1:24PM EDT | 660.00 | 61.15 | 60.00 | 64.05 | -1.65 | -2.63% | 1 | 351 | 41.05% |
| NFLX250620C00680000 | 2024-04-26 12:32PM EDT | 680.00 | 53.80 | 51.00 | 60.95 | +1.60 | +3.07% | 1 | 70 | 42.01% |
| NFLX250620C00700000 | 2024-04-26 12:32PM EDT | 700.00 | 48.23 | 49.30 | 52.35 | -3.72 | -7.16% | 2 | 388 | 40.42% |
| NFLX250620C00720000 | 2024-04-19 3:06PM EDT | 720.00 | 44.00 | 44.05 | 47.35 | -1.50 | -3.30% | 4 | 228 | 40.19% |
| NFLX250620C00740000 | 2024-04-25 11:48AM EDT | 740.00 | 38.90 | 38.10 | 42.25 | 0.00 | - | 62 | 272 | 39.73% |
| NFLX250620C00760000 | 2024-04-24 12:21PM EDT | 760.00 | 33.80 | 34.95 | 36.70 | 0.00 | - | 1 | 77 | 38.87% |
| NFLX250620C00780000 | 2024-04-19 9:30AM EDT | 780.00 | 39.76 | 30.15 | 32.90 | 0.00 | - | 1 | 126 | 38.64% |
| NFLX250620C00800000 | 2024-04-26 1:21PM EDT | 800.00 | 28.55 | 27.35 | 30.85 | -4.91 | -14.67% | 2 | 252 | 39.13% |
| NFLX250620C00820000 | 2024-04-26 11:14AM EDT | 820.00 | 24.45 | 23.80 | 27.75 | -4.22 | -14.72% | 1 | 113 | 38.97% |
| NFLX250620C00840000 | 2024-04-23 12:22PM EDT | 840.00 | 25.67 | 22.45 | 25.05 | 0.00 | - | 3 | 100 | 38.87% |
| NFLX250620C00860000 | 2024-04-23 2:41PM EDT | 860.00 | 22.75 | 19.95 | 21.75 | 0.00 | - | 1 | 95 | 38.28% |
| NFLX250620C00880000 | 2024-04-08 2:34PM EDT | 880.00 | 41.10 | 16.40 | 20.25 | 0.00 | - | 11 | 172 | 38.61% |
| NFLX250620C00900000 | 2024-04-25 12:03PM EDT | 900.00 | 16.89 | 15.85 | 17.50 | 0.00 | - | 3 | 296 | 38.03% |
| NFLX250620C00910000 | 2024-04-18 2:05PM EDT | 910.00 | 29.55 | 15.05 | 17.35 | 0.00 | - | 40 | 36 | 38.50% |
| NFLX250620C00920000 | 2024-04-25 9:46AM EDT | 920.00 | 13.95 | 12.80 | 16.55 | 0.00 | - | 15 | 41 | 38.51% |
| NFLX250620C00930000 | 2024-03-19 2:46PM EDT | 930.00 | 31.60 | 23.00 | 31.35 | 0.00 | - | 60 | 58 | 47.93% |
| NFLX250620C00940000 | 2024-04-18 2:41PM EDT | 940.00 | 26.05 | 9.15 | 14.70 | 0.00 | - | 8 | 17 | 38.28% |
| NFLX250620C00950000 | 2024-04-18 2:41PM EDT | 950.00 | 24.30 | 11.70 | 13.35 | 0.00 | - | 6 | 74 | 37.80% |
| NFLX250620C00960000 | 2024-04-19 12:24PM EDT | 960.00 | 12.39 | 9.95 | 12.60 | 0.00 | - | 1 | 11 | 37.72% |
| NFLX250620C00970000 | 2024-04-18 2:40PM EDT | 970.00 | 22.35 | 10.10 | 11.90 | 0.00 | - | 10 | 38 | 37.65% |
| NFLX250620C00980000 | 2024-04-19 9:35AM EDT | 980.00 | 14.05 | 8.80 | 12.35 | 0.00 | - | 1 | 2 | 38.50% |
| NFLX250620C00990000 | 2024-04-18 2:40PM EDT | 990.00 | 20.15 | 8.35 | 11.65 | 0.00 | - | 4 | 76 | 38.40% |
| NFLX250620C01000000 | 2024-04-22 10:42AM EDT | 1,000.00 | 8.50 | 7.70 | 14.00 | 0.00 | - | 2 | 16 | 40.74% |
| NFLX250620C01010000 | 2024-04-12 12:49PM EDT | 1,010.00 | 20.75 | 7.20 | 10.95 | 0.00 | - | 1 | 1 | 38.73% |
| NFLX250620C01030000 | 2024-04-15 1:32PM EDT | 1,030.00 | 16.40 | 6.30 | 9.70 | 0.00 | - | 30 | 34 | 38.50% |
| NFLX250620C01040000 | 2024-04-18 1:58PM EDT | 1,040.00 | 15.90 | 7.15 | 9.40 | 0.00 | - | 2 | 31 | 38.65% |
| NFLX250620C01050000 | 2024-04-18 1:57PM EDT | 1,050.00 | 15.35 | 5.45 | 8.95 | 0.00 | - | - | 1 | 38.64% |
| NFLX250620C01060000 | 2024-04-18 1:57PM EDT | 1,060.00 | 14.65 | 5.15 | 8.50 | 0.00 | - | 2 | 30 | 38.61% |
| NFLX250620C01080000 | 2024-04-19 12:50PM EDT | 1,080.00 | 6.65 | 4.45 | 7.90 | 0.00 | - | 24 | 24 | 38.79% |
| NFLX250620C01090000 | 2024-04-19 11:28AM EDT | 1,090.00 | 6.40 | 5.00 | 7.65 | 0.00 | - | 5 | 18 | 38.92% |
| NFLX250620C01100000 | 2024-04-24 11:09AM EDT | 1,100.00 | 5.45 | 4.85 | 7.30 | 0.00 | - | 1 | 84 | 38.92% |
| NFLX250620C01110000 | 2024-04-26 1:11PM EDT | 1,110.00 | 5.50 | 5.10 | 6.15 | 0.00 | - | 1 | 372 | 37.95% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250620P00180000 | 2024-04-18 3:06PM EDT | 180.00 | 1.19 | 0.00 | 9.60 | 0.00 | - | 2 | 341 | 65.66% |
| NFLX250620P00185000 | 2024-03-14 3:01PM EDT | 185.00 | 1.50 | 0.00 | 9.60 | 0.00 | - | 14 | 12 | 64.19% |
| NFLX250620P00190000 | 2024-02-26 4:40PM EDT | 190.00 | 3.20 | 0.00 | 9.60 | 0.00 | - | 1 | 36 | 62.77% |
| NFLX250620P00195000 | 2023-12-07 2:59PM EDT | 195.00 | 4.85 | 1.73 | 10.00 | 0.00 | - | 4 | 3 | 64.12% |
| NFLX250620P00200000 | 2024-04-22 10:09AM EDT | 200.00 | 1.85 | 0.01 | 10.00 | 0.00 | - | 1 | 44 | 60.57% |
| NFLX250620P00210000 | 2024-03-15 3:22PM EDT | 210.00 | 2.20 | 0.00 | 9.00 | 0.00 | - | 4 | 2,142 | 56.67% |
| NFLX250620P00220000 | 2024-03-01 2:55PM EDT | 220.00 | 2.38 | 0.00 | 9.60 | 0.00 | - | 22 | 55 | 54.99% |
| NFLX250620P00230000 | 2024-03-04 10:30AM EDT | 230.00 | 3.05 | 0.01 | 10.00 | 0.00 | - | 1 | 58 | 53.12% |
| NFLX250620P00240000 | 2024-02-14 10:46AM EDT | 240.00 | 4.10 | 0.00 | 9.60 | 0.00 | - | 1 | 78 | 50.40% |
| NFLX250620P00250000 | 2024-04-26 2:02PM EDT | 250.00 | 2.78 | 1.50 | 10.00 | -1.03 | -27.03% | 10 | 678 | 50.23% |
| NFLX250620P00260000 | 2024-02-09 12:22PM EDT | 260.00 | 5.95 | 0.31 | 10.00 | 0.00 | - | 1 | 148 | 55.20% |
| NFLX250620P00270000 | 2024-03-06 12:49PM EDT | 270.00 | 7.00 | 0.00 | 9.60 | 0.00 | - | 10 | 13 | 52.32% |
| NFLX250620P00280000 | 2024-04-25 9:31AM EDT | 280.00 | 5.00 | 1.01 | 5.00 | 0.00 | - | 2 | 51 | 42.69% |
| NFLX250620P00290000 | 2024-04-23 9:36AM EDT | 290.00 | 6.00 | 1.00 | 10.00 | 0.00 | - | 1 | 70 | 48.55% |
| NFLX250620P00300000 | 2024-04-17 3:16PM EDT | 300.00 | 5.95 | 2.00 | 10.50 | 0.00 | - | 3 | 229 | 47.13% |
| NFLX250620P00310000 | 2024-04-24 10:37AM EDT | 310.00 | 7.00 | 5.00 | 7.35 | 0.00 | - | 3 | 100 | 40.96% |
| NFLX250620P00320000 | 2024-04-23 3:23PM EDT | 320.00 | 7.16 | 5.90 | 9.30 | 0.00 | - | 1 | 215 | 41.69% |
| NFLX250620P00330000 | 2024-04-23 3:35PM EDT | 330.00 | 7.95 | 6.85 | 9.40 | 0.00 | - | 1 | 61 | 39.96% |
| NFLX250620P00340000 | 2024-04-19 11:47AM EDT | 340.00 | 10.00 | 8.40 | 11.35 | 0.00 | - | 10 | 232 | 40.33% |
| NFLX250620P00350000 | 2024-04-24 11:40AM EDT | 350.00 | 11.00 | 9.00 | 11.50 | 0.00 | - | 1 | 830 | 38.65% |
| NFLX250620P00360000 | 2024-04-16 10:11AM EDT | 360.00 | 10.55 | 10.30 | 15.25 | 0.00 | - | 1 | 329 | 40.41% |
| NFLX250620P00370000 | 2024-04-19 9:51AM EDT | 370.00 | 13.20 | 12.40 | 14.25 | -0.59 | -4.28% | 1 | 246 | 37.66% |
| NFLX250620P00380000 | 2024-04-19 10:47AM EDT | 380.00 | 14.61 | 13.15 | 20.00 | 0.00 | - | 1 | 256 | 40.55% |
| NFLX250620P00390000 | 2024-04-19 11:07AM EDT | 390.00 | 16.80 | 14.75 | 21.00 | 0.00 | - | 75 | 389 | 39.39% |
| NFLX250620P00400000 | 2024-04-26 12:39PM EDT | 400.00 | 18.25 | 17.55 | 19.00 | -0.85 | -4.45% | 8 | 444 | 36.05% |
| NFLX250620P00410000 | 2024-04-24 12:17PM EDT | 410.00 | 21.13 | 18.60 | 22.05 | 0.00 | - | 2 | 763 | 36.37% |
| NFLX250620P00420000 | 2024-04-24 9:52AM EDT | 420.00 | 21.70 | 21.90 | 26.95 | 0.00 | - | 1 | 442 | 37.71% |
| NFLX250620P00430000 | 2024-04-24 2:44PM EDT | 430.00 | 25.50 | 22.70 | 26.50 | 0.00 | - | 303 | 513 | 35.52% |
| NFLX250620P00440000 | 2024-04-24 1:31PM EDT | 440.00 | 27.60 | 26.60 | 28.70 | 0.00 | - | 1 | 469 | 34.95% |
| NFLX250620P00450000 | 2024-04-25 1:39PM EDT | 450.00 | 29.15 | 28.60 | 31.40 | 0.00 | - | 4 | 815 | 34.60% |
| NFLX250620P00460000 | 2024-04-25 10:52AM EDT | 460.00 | 33.65 | 30.15 | 34.45 | 0.00 | - | 1 | 202 | 34.35% |
| NFLX250620P00470000 | 2024-04-25 11:54AM EDT | 470.00 | 35.51 | 34.85 | 37.30 | 0.00 | - | 2 | 42 | 33.89% |
| NFLX250620P00480000 | 2024-04-26 12:43PM EDT | 480.00 | 38.75 | 37.55 | 40.45 | +0.65 | +1.71% | 1 | 481 | 33.51% |
| NFLX250620P00490000 | 2024-04-22 9:49AM EDT | 490.00 | 46.51 | 41.25 | 42.50 | 0.00 | - | 2 | 188 | 32.51% |
| NFLX250620P00500000 | 2024-04-25 12:24PM EDT | 500.00 | 44.72 | 43.10 | 47.25 | 0.00 | - | 82 | 502 | 32.74% |
| NFLX250620P00510000 | 2024-04-23 11:20AM EDT | 510.00 | 46.77 | 46.80 | 50.95 | 0.00 | - | 8 | 77 | 32.37% |
| NFLX250620P00520000 | 2024-04-24 9:45AM EDT | 520.00 | 51.04 | 51.35 | 54.90 | 0.00 | - | 1 | 337 | 32.03% |
| NFLX250620P00530000 | 2024-04-24 11:36AM EDT | 530.00 | 58.97 | 56.40 | 59.30 | 0.00 | - | 3 | 203 | 31.81% |
| NFLX250620P00540000 | 2024-04-26 1:50PM EDT | 540.00 | 60.99 | 59.25 | 63.75 | -0.33 | -0.54% | 173 | 88 | 31.52% |
| NFLX250620P00550000 | 2024-04-25 1:33PM EDT | 550.00 | 65.72 | 65.05 | 67.95 | 0.00 | - | 10 | 125 | 31.04% |
| NFLX250620P00560000 | 2024-04-26 1:07PM EDT | 560.00 | 70.75 | 68.45 | 73.05 | +0.24 | +0.34% | 1 | 222 | 30.86% |
| NFLX250620P00570000 | 2024-04-24 9:48AM EDT | 570.00 | 72.72 | 73.30 | 77.45 | 0.00 | - | 1 | 52 | 30.30% |
| NFLX250620P00580000 | 2024-04-24 10:12AM EDT | 580.00 | 80.65 | 78.65 | 82.60 | 0.00 | - | 2 | 101 | 29.97% |
| NFLX250620P00590000 | 2024-04-25 11:54AM EDT | 590.00 | 86.96 | 84.45 | 89.95 | 0.00 | - | 2 | 78 | 30.48% |
| NFLX250620P00600000 | 2024-04-26 1:42PM EDT | 600.00 | 91.09 | 89.15 | 93.50 | -3.61 | -3.81% | 1 | 403 | 29.32% |
| NFLX250620P00610000 | 2024-04-25 3:54PM EDT | 610.00 | 95.38 | 94.80 | 99.55 | 0.00 | - | 1 | 252 | 29.11% |
| NFLX250620P00620000 | 2024-04-10 3:58PM EDT | 620.00 | 83.46 | 101.10 | 104.65 | 0.00 | - | 11 | 98 | 28.42% |
| NFLX250620P00630000 | 2024-04-18 3:45PM EDT | 630.00 | 92.76 | 107.10 | 111.20 | 0.00 | - | 2 | 70 | 28.26% |
| NFLX250620P00640000 | 2024-04-01 3:21PM EDT | 640.00 | 96.90 | 113.40 | 117.85 | 0.00 | - | 3 | 10 | 28.06% |
| NFLX250620P00650000 | 2024-04-22 9:49AM EDT | 650.00 | 131.06 | 120.35 | 124.85 | 0.00 | - | 2 | 111 | 27.93% |
| NFLX250620P00660000 | 2024-04-19 12:12PM EDT | 660.00 | 132.11 | 126.00 | 130.70 | 0.00 | - | 5 | 25 | 27.20% |
| NFLX250620P00680000 | 2024-04-23 11:20AM EDT | 680.00 | 137.86 | 140.00 | 144.65 | 0.00 | - | 2 | 41 | 26.47% |
| NFLX250620P00700000 | 2024-04-25 3:52PM EDT | 700.00 | 156.58 | 155.00 | 159.45 | 0.00 | - | 10 | 24 | 25.78% |
| NFLX250620P00740000 | 2024-02-02 4:37PM EDT | 740.00 | 188.80 | 154.70 | 157.75 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620P00760000 | 2024-03-08 3:49PM EDT | 760.00 | 179.40 | 157.20 | 161.55 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250620P00780000 | 2024-04-23 9:55AM EDT | 780.00 | 219.25 | 221.25 | 226.15 | 0.00 | - | 2 | 2 | 23.50% |
| NFLX250620P00800000 | 2024-02-12 3:40PM EDT | 800.00 | 244.40 | 206.15 | 211.85 | 0.00 | - | - | 1 | 0.00% |
| NFLX250620P00820000 | 2024-02-13 12:44PM EDT | 820.00 | 264.75 | 219.45 | 226.40 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250620P00840000 | 2024-02-12 3:40PM EDT | 840.00 | 280.95 | 239.65 | 244.75 | 0.00 | - | - | 2 | 0.00% |
| NFLX250620P00860000 | 2024-04-12 3:27PM EDT | 860.00 | 249.17 | 294.05 | 303.95 | 0.00 | - | 4 | 0 | 26.02% |
| NFLX250620P00900000 | 2024-04-12 3:28PM EDT | 900.00 | 284.47 | 334.00 | 344.00 | 0.00 | - | 2 | 0 | 28.09% |
| NFLX250620P00910000 | 2024-02-12 3:40PM EDT | 910.00 | 350.40 | 301.30 | 306.70 | 0.00 | - | - | 0 | 0.00% |
| NFLX250620P00950000 | 2024-03-07 2:56PM EDT | 950.00 | 341.00 | 315.45 | 319.60 | 0.00 | - | - | 8 | 0.00% |
| NFLX250620P01000000 | 2024-03-01 2:47PM EDT | 1,000.00 | 384.98 | 388.00 | 398.00 | 0.00 | - | 8 | 0 | 0.00% |
