Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.788,11 +3.348,97 (+5,93%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426C00370000 | 2024-04-19 9:40AM EDT | 370.00 | 190.00 | 183.75 | 187.50 | -63.42 | -25.03% | 4 | 1 | 140.19% |
| NFLX240426C00390000 | 2024-04-12 3:28PM EDT | 390.00 | 166.01 | 163.90 | 167.95 | -64.85 | -28.09% | - | 1 | 132.47% |
| NFLX240426C00400000 | 2024-04-19 9:58AM EDT | 400.00 | 177.19 | 153.70 | 157.75 | -34.29 | -16.21% | 10 | 22 | 119.14% |
| NFLX240426C00405000 | 2024-04-17 2:34PM EDT | 405.00 | 209.31 | 148.95 | 152.75 | 0.00 | - | 1 | 1 | 118.41% |
| NFLX240426C00410000 | 2024-04-17 3:05PM EDT | 410.00 | 204.90 | 144.00 | 147.95 | 0.00 | - | 1 | 4 | 117.24% |
| NFLX240426C00420000 | 2024-04-18 3:14PM EDT | 420.00 | 188.58 | 133.55 | 137.65 | 0.00 | - | 2 | 5 | 100.34% |
| NFLX240426C00425000 | 2024-04-04 3:53PM EDT | 425.00 | 194.22 | 128.55 | 133.00 | 0.00 | - | 2 | 0 | 101.03% |
| NFLX240426C00430000 | 2024-04-11 3:00PM EDT | 430.00 | 202.00 | 124.05 | 127.95 | 0.00 | - | 2 | 3 | 101.86% |
| NFLX240426C00435000 | 2024-04-04 9:30AM EDT | 435.00 | 139.33 | 118.95 | 123.00 | -60.25 | -30.19% | 1 | 0 | 97.51% |
| NFLX240426C00445000 | 2024-03-13 3:39PM EDT | 445.00 | 165.47 | 176.70 | 180.80 | 0.00 | - | - | 1 | 425.83% |
| NFLX240426C00450000 | 2024-04-19 9:43AM EDT | 450.00 | 110.90 | 104.20 | 107.85 | -53.60 | -32.58% | 2 | 1 | 86.84% |
| NFLX240426C00455000 | 2024-04-05 3:32PM EDT | 455.00 | 183.05 | 99.25 | 103.20 | 0.00 | - | 6 | 6 | 86.08% |
| NFLX240426C00460000 | 2024-04-11 10:09AM EDT | 460.00 | 161.83 | 94.05 | 97.95 | 0.00 | - | 2 | 6 | 78.83% |
| NFLX240426C00470000 | 2024-04-18 3:46PM EDT | 470.00 | 143.60 | 84.30 | 87.95 | 0.00 | - | 19 | 23 | 73.10% |
| NFLX240426C00475000 | 2024-04-19 1:24PM EDT | 475.00 | 82.52 | 79.15 | 83.35 | -61.76 | -42.81% | 1 | 57 | 70.90% |
| NFLX240426C00480000 | 2024-04-18 11:22AM EDT | 480.00 | 139.40 | 74.20 | 78.30 | 0.00 | - | 50 | 50 | 67.04% |
| NFLX240426C00490000 | 2024-04-19 3:42PM EDT | 490.00 | 66.47 | 64.40 | 68.50 | -61.65 | -48.12% | 1 | 14 | 61.45% |
| NFLX240426C00495000 | 2024-04-18 3:59PM EDT | 495.00 | 65.30 | 59.45 | 63.60 | -52.90 | -44.75% | 1 | 7 | 58.24% |
| NFLX240426C00500000 | 2024-04-19 3:42PM EDT | 500.00 | 55.00 | 54.55 | 58.55 | -58.47 | -51.53% | 121 | 16 | 54.49% |
| NFLX240426C00505000 | 2024-03-22 10:01AM EDT | 505.00 | 128.00 | 49.70 | 53.75 | 0.00 | - | 2 | 2 | 51.94% |
| NFLX240426C00510000 | 2024-04-18 12:52PM EDT | 510.00 | 56.20 | 44.95 | 48.20 | -50.91 | -47.53% | 1 | 3 | 57.70% |
| NFLX240426C00520000 | 2024-04-19 3:42PM EDT | 520.00 | 35.90 | 36.45 | 38.35 | -66.04 | -64.78% | 52 | 30 | 49.22% |
| NFLX240426C00525000 | 2024-04-19 12:10PM EDT | 525.00 | 35.72 | 30.60 | 34.70 | -58.73 | -62.18% | 23 | 29 | 50.90% |
| NFLX240426C00530000 | 2024-04-19 3:02PM EDT | 530.00 | 27.49 | 26.75 | 29.35 | -60.87 | -68.89% | 233 | 6 | 44.14% |
| NFLX240426C00535000 | 2024-04-19 3:11PM EDT | 535.00 | 24.53 | 21.85 | 25.95 | -57.17 | -69.98% | 231 | 15 | 45.36% |
| NFLX240426C00540000 | 2024-04-19 3:44PM EDT | 540.00 | 20.65 | 18.00 | 21.30 | -54.33 | -72.46% | 103 | 37 | 40.83% |
| NFLX240426C00545000 | 2024-04-19 3:59PM EDT | 545.00 | 17.10 | 16.65 | 17.20 | -55.15 | -76.33% | 104 | 13 | 37.81% |
| NFLX240426C00550000 | 2024-04-19 3:58PM EDT | 550.00 | 13.83 | 13.50 | 14.05 | -54.54 | -79.77% | 607 | 91 | 37.20% |
| NFLX240426C00555000 | 2024-04-19 3:59PM EDT | 555.00 | 11.10 | 10.60 | 11.25 | -51.38 | -82.23% | 1,087 | 19 | 36.63% |
| NFLX240426C00560000 | 2024-04-19 3:59PM EDT | 560.00 | 8.55 | 8.40 | 8.90 | -52.08 | -85.90% | 3,585 | 34 | 36.38% |
| NFLX240426C00565000 | 2024-04-19 3:59PM EDT | 565.00 | 6.75 | 6.55 | 6.85 | -46.91 | -87.42% | 3,492 | 8 | 35.97% |
| NFLX240426C00570000 | 2024-04-19 3:59PM EDT | 570.00 | 5.07 | 4.95 | 5.30 | -46.28 | -90.13% | 3,636 | 27 | 36.14% |
| NFLX240426C00575000 | 2024-04-19 3:59PM EDT | 575.00 | 3.86 | 3.75 | 4.00 | -47.08 | -92.42% | 2,772 | 27 | 36.15% |
| NFLX240426C00580000 | 2024-04-19 3:59PM EDT | 580.00 | 2.87 | 2.75 | 3.00 | -44.76 | -93.97% | 8,506 | 49 | 36.31% |
| NFLX240426C00585000 | 2024-04-19 3:59PM EDT | 585.00 | 2.10 | 1.61 | 2.19 | -42.16 | -95.26% | 1,688 | 43 | 36.33% |
| NFLX240426C00590000 | 2024-04-19 3:58PM EDT | 590.00 | 1.59 | 1.45 | 1.63 | -39.66 | -96.15% | 2,390 | 73 | 36.73% |
| NFLX240426C00595000 | 2024-04-19 3:59PM EDT | 595.00 | 1.18 | 1.14 | 1.30 | -36.37 | -96.86% | 2,046 | 57 | 37.88% |
| NFLX240426C00600000 | 2024-04-19 3:59PM EDT | 600.00 | 0.90 | 0.85 | 0.92 | -34.90 | -97.49% | 6,912 | 179 | 37.89% |
| NFLX240426C00605000 | 2024-04-19 3:52PM EDT | 605.00 | 0.73 | 0.63 | 0.75 | -32.06 | -97.77% | 1,905 | 184 | 39.17% |
| NFLX240426C00607500 | 2024-04-19 3:54PM EDT | 607.50 | 0.64 | 0.55 | 0.64 | -31.36 | -98.00% | 382 | 216 | 39.33% |
| NFLX240426C00610000 | 2024-04-19 3:58PM EDT | 610.00 | 0.53 | 0.50 | 0.57 | -29.97 | -98.26% | 1,834 | 941 | 39.82% |
| NFLX240426C00612500 | 2024-04-19 3:58PM EDT | 612.50 | 0.48 | 0.42 | 0.52 | -29.52 | -98.40% | 918 | 373 | 40.48% |
| NFLX240426C00615000 | 2024-04-19 3:59PM EDT | 615.00 | 0.42 | 0.37 | 0.47 | -28.15 | -98.53% | 3,298 | 470 | 41.07% |
| NFLX240426C00617500 | 2024-04-19 3:52PM EDT | 617.50 | 0.37 | 0.33 | 0.42 | -26.98 | -98.65% | 300 | 516 | 41.55% |
| NFLX240426C00620000 | 2024-04-19 3:59PM EDT | 620.00 | 0.34 | 0.30 | 0.61 | -25.72 | -98.70% | 1,442 | 933 | 45.80% |
| NFLX240426C00622500 | 2024-04-19 3:57PM EDT | 622.50 | 0.32 | 0.26 | 0.34 | -24.68 | -98.72% | 349 | 311 | 42.58% |
| NFLX240426C00625000 | 2024-04-19 3:56PM EDT | 625.00 | 0.28 | 0.27 | 0.30 | -23.47 | -98.82% | 1,671 | 1,047 | 42.92% |
| NFLX240426C00627500 | 2024-04-19 3:52PM EDT | 627.50 | 0.26 | 0.21 | 0.28 | -22.74 | -98.87% | 120 | 121 | 43.65% |
| NFLX240426C00630000 | 2024-04-19 3:59PM EDT | 630.00 | 0.23 | 0.22 | 0.25 | -22.07 | -98.97% | 617 | 430 | 44.09% |
| NFLX240426C00635000 | 2024-04-19 3:47PM EDT | 635.00 | 0.17 | 0.15 | 0.21 | -19.73 | -99.15% | 380 | 258 | 45.22% |
| NFLX240426C00640000 | 2024-04-19 3:58PM EDT | 640.00 | 0.16 | 0.15 | 0.18 | -18.09 | -99.12% | 987 | 513 | 46.48% |
| NFLX240426C00645000 | 2024-04-19 3:48PM EDT | 645.00 | 0.15 | 0.14 | 0.16 | -15.90 | -99.07% | 499 | 343 | 47.85% |
| NFLX240426C00650000 | 2024-04-19 3:57PM EDT | 650.00 | 0.12 | 0.12 | 0.17 | -14.88 | -99.20% | 1,790 | 988 | 50.39% |
| NFLX240426C00655000 | 2024-04-19 2:37PM EDT | 655.00 | 0.09 | 0.05 | 0.12 | -13.36 | -99.33% | 394 | 834 | 50.20% |
| NFLX240426C00660000 | 2024-04-19 3:18PM EDT | 660.00 | 0.10 | 0.09 | 0.17 | -12.05 | -99.18% | 423 | 493 | 52.73% |
| NFLX240426C00665000 | 2024-04-19 3:18PM EDT | 665.00 | 0.08 | 0.07 | 0.15 | -10.67 | -99.26% | 231 | 311 | 53.61% |
| NFLX240426C00670000 | 2024-04-19 3:51PM EDT | 670.00 | 0.09 | 0.05 | 0.10 | -9.31 | -99.04% | 497 | 332 | 53.13% |
| NFLX240426C00675000 | 2024-04-19 3:20PM EDT | 675.00 | 0.08 | 0.07 | 0.15 | -8.42 | -99.06% | 272 | 403 | 57.42% |
| NFLX240426C00680000 | 2024-04-19 3:55PM EDT | 680.00 | 0.08 | 0.00 | 0.12 | -7.42 | -98.93% | 871 | 643 | 55.47% |
| NFLX240426C00685000 | 2024-04-19 3:11PM EDT | 685.00 | 0.08 | 0.02 | 0.07 | -6.62 | -98.81% | 173 | 430 | 55.47% |
| NFLX240426C00690000 | 2024-04-19 3:35PM EDT | 690.00 | 0.06 | 0.04 | 0.10 | -5.92 | -99.00% | 232 | 425 | 59.96% |
| NFLX240426C00695000 | 2024-04-19 2:58PM EDT | 695.00 | 0.01 | 0.00 | 0.08 | -5.14 | -99.81% | 126 | 134 | 58.20% |
| NFLX240426C00700000 | 2024-04-19 3:58PM EDT | 700.00 | 0.04 | 0.04 | 0.05 | -4.51 | -99.12% | 1,204 | 1,420 | 60.55% |
| NFLX240426C00710000 | 2024-04-19 3:54PM EDT | 710.00 | 0.03 | 0.02 | 0.04 | -3.57 | -99.17% | 207 | 381 | 61.52% |
| NFLX240426C00720000 | 2024-04-19 3:36PM EDT | 720.00 | 0.03 | 0.03 | 0.10 | -2.63 | -98.87% | 446 | 1,115 | 69.73% |
| NFLX240426C00730000 | 2024-04-19 3:20PM EDT | 730.00 | 0.03 | 0.01 | 0.03 | -1.97 | -98.50% | 112 | 416 | 65.63% |
| NFLX240426C00740000 | 2024-04-19 3:47PM EDT | 740.00 | 0.04 | 0.00 | 0.05 | -1.46 | -97.33% | 95 | 479 | 69.53% |
| NFLX240426C00750000 | 2024-04-19 3:20PM EDT | 750.00 | 0.01 | 0.00 | 0.03 | -1.14 | -99.13% | 255 | 706 | 69.53% |
| NFLX240426C00760000 | 2024-04-19 11:46AM EDT | 760.00 | 0.02 | 0.00 | 0.02 | -0.83 | -97.65% | 24 | 241 | 70.31% |
| NFLX240426C00770000 | 2024-04-19 3:10PM EDT | 770.00 | 0.01 | 0.00 | 0.01 | -0.66 | -98.51% | 32 | 226 | 68.75% |
| NFLX240426C00780000 | 2024-04-19 11:46AM EDT | 780.00 | 0.02 | 0.00 | 0.32 | -0.53 | -96.36% | 58 | 175 | 97.07% |
| NFLX240426C00790000 | 2024-04-19 11:06AM EDT | 790.00 | 0.01 | 0.00 | 0.36 | -0.36 | -97.30% | 190 | 176 | 101.56% |
| NFLX240426C00800000 | 2024-04-19 10:00AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 434 | 1,543 | 76.56% |
| NFLX240426C00810000 | 2024-04-19 10:13AM EDT | 810.00 | 0.01 | 0.00 | 0.09 | -0.57 | -98.28% | 8 | 79 | 93.75% |
| NFLX240426C00820000 | 2024-04-19 9:38AM EDT | 820.00 | 0.02 | 0.00 | 0.01 | -0.20 | -90.91% | 7 | 111 | 81.25% |
| NFLX240426C00830000 | 2024-04-19 9:36AM EDT | 830.00 | 0.02 | 0.00 | 0.08 | -0.11 | -84.62% | 3 | 58 | 98.05% |
| NFLX240426C00840000 | 2024-04-19 9:31AM EDT | 840.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 661 | 101 | 85.94% |
| NFLX240426C00850000 | 2024-04-19 9:30AM EDT | 850.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 32 | 185 | 87.50% |
| NFLX240426C00860000 | 2024-04-18 3:59PM EDT | 860.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 30 | 55 | 90.63% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240426P00320000 | 2024-04-19 9:38AM EDT | 320.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 2 | 5 | 144.53% |
| NFLX240426P00340000 | 2024-03-19 9:49AM EDT | 340.00 | 0.16 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 145.51% |
| NFLX240426P00350000 | 2024-04-18 3:55PM EDT | 350.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 126.17% |
| NFLX240426P00360000 | 2024-04-18 10:09AM EDT | 360.00 | 0.14 | 0.00 | 0.32 | 0.00 | - | 1 | 24 | 125.59% |
| NFLX240426P00370000 | 2024-04-19 12:16PM EDT | 370.00 | 0.02 | 0.00 | 0.20 | -0.12 | -85.71% | 137 | 7 | 112.31% |
| NFLX240426P00380000 | 2024-04-18 11:15AM EDT | 380.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | 5 | 25 | 111.62% |
| NFLX240426P00390000 | 2024-04-19 2:01PM EDT | 390.00 | 0.04 | 0.03 | 0.36 | -0.56 | -93.33% | 189 | 1 | 106.84% |
| NFLX240426P00400000 | 2024-04-19 3:59PM EDT | 400.00 | 0.07 | 0.02 | 0.12 | -0.10 | -58.82% | 574 | 350 | 89.06% |
| NFLX240426P00405000 | 2024-04-19 3:59PM EDT | 405.00 | 0.08 | 0.00 | 0.36 | -0.12 | -60.00% | 360 | 9 | 95.51% |
| NFLX240426P00410000 | 2024-04-19 2:00PM EDT | 410.00 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 113 | 24 | 80.08% |
| NFLX240426P00420000 | 2024-04-19 3:58PM EDT | 420.00 | 0.05 | 0.02 | 0.24 | -0.26 | -83.87% | 220 | 17 | 82.23% |
| NFLX240426P00425000 | 2024-04-19 3:01PM EDT | 425.00 | 0.01 | 0.01 | 0.14 | -0.32 | -96.97% | 510 | 280 | 74.41% |
| NFLX240426P00430000 | 2024-04-19 3:01PM EDT | 430.00 | 0.04 | 0.00 | 0.20 | -0.36 | -90.00% | 166 | 36 | 73.73% |
| NFLX240426P00435000 | 2024-04-19 2:01PM EDT | 435.00 | 0.07 | 0.05 | 0.30 | -0.21 | -75.00% | 32 | 19 | 75.68% |
| NFLX240426P00440000 | 2024-04-19 3:59PM EDT | 440.00 | 0.09 | 0.02 | 0.25 | -0.31 | -77.50% | 170 | 18 | 70.22% |
| NFLX240426P00445000 | 2024-04-19 3:59PM EDT | 445.00 | 0.10 | 0.05 | 0.27 | -0.37 | -78.72% | 71 | 20 | 68.56% |
| NFLX240426P00450000 | 2024-04-19 3:56PM EDT | 450.00 | 0.10 | 0.10 | 0.23 | -0.41 | -80.39% | 342 | 251 | 65.82% |
| NFLX240426P00455000 | 2024-04-19 3:58PM EDT | 455.00 | 0.11 | 0.00 | 0.34 | -0.46 | -80.70% | 231 | 70 | 62.99% |
| NFLX240426P00460000 | 2024-04-19 3:58PM EDT | 460.00 | 0.16 | 0.13 | 0.27 | -0.48 | -75.00% | 95 | 185 | 61.23% |
| NFLX240426P00465000 | 2024-04-19 3:57PM EDT | 465.00 | 0.17 | 0.12 | 0.18 | -0.52 | -75.36% | 255 | 75 | 55.96% |
| NFLX240426P00470000 | 2024-04-19 3:58PM EDT | 470.00 | 0.18 | 0.12 | 0.21 | -0.67 | -78.82% | 192 | 250 | 53.61% |
| NFLX240426P00475000 | 2024-04-19 3:54PM EDT | 475.00 | 0.20 | 0.17 | 0.24 | -0.80 | -80.00% | 467 | 173 | 52.15% |
| NFLX240426P00480000 | 2024-04-19 3:59PM EDT | 480.00 | 0.23 | 0.21 | 0.28 | -0.76 | -76.77% | 870 | 497 | 50.39% |
| NFLX240426P00485000 | 2024-04-19 3:59PM EDT | 485.00 | 0.28 | 0.27 | 0.32 | -0.92 | -76.67% | 396 | 241 | 49.27% |
| NFLX240426P00490000 | 2024-04-19 3:59PM EDT | 490.00 | 0.35 | 0.06 | 0.38 | -0.99 | -73.88% | 766 | 472 | 47.41% |
| NFLX240426P00495000 | 2024-04-19 3:59PM EDT | 495.00 | 0.42 | 0.40 | 0.76 | -1.33 | -76.00% | 540 | 229 | 50.24% |
| NFLX240426P00500000 | 2024-04-19 3:59PM EDT | 500.00 | 0.56 | 0.50 | 0.60 | -1.29 | -69.73% | 3,282 | 1,994 | 44.48% |
| NFLX240426P00505000 | 2024-04-19 3:59PM EDT | 505.00 | 0.67 | 0.66 | 1.15 | -1.43 | -68.10% | 627 | 299 | 47.24% |
| NFLX240426P00510000 | 2024-04-19 3:58PM EDT | 510.00 | 0.90 | 0.77 | 0.90 | -1.50 | -62.50% | 1,094 | 532 | 40.96% |
| NFLX240426P00515000 | 2024-04-19 3:59PM EDT | 515.00 | 1.14 | 0.47 | 1.18 | -1.72 | -60.14% | 1,355 | 373 | 39.77% |
| NFLX240426P00520000 | 2024-04-19 3:59PM EDT | 520.00 | 1.48 | 1.40 | 1.53 | -1.69 | -53.31% | 2,261 | 604 | 38.49% |
| NFLX240426P00525000 | 2024-04-19 3:59PM EDT | 525.00 | 2.02 | 1.96 | 2.07 | -1.94 | -48.99% | 1,442 | 536 | 37.71% |
| NFLX240426P00530000 | 2024-04-19 3:59PM EDT | 530.00 | 2.63 | 2.50 | 2.70 | -1.77 | -40.23% | 2,025 | 515 | 36.57% |
| NFLX240426P00535000 | 2024-04-19 3:58PM EDT | 535.00 | 3.45 | 3.35 | 3.60 | -1.60 | -31.68% | 1,867 | 614 | 35.83% |
| NFLX240426P00540000 | 2024-04-19 3:59PM EDT | 540.00 | 4.60 | 4.55 | 4.80 | -1.16 | -20.14% | 2,965 | 675 | 35.30% |
| NFLX240426P00545000 | 2024-04-19 3:59PM EDT | 545.00 | 6.15 | 5.95 | 6.35 | -0.55 | -8.21% | 2,100 | 459 | 34.97% |
| NFLX240426P00550000 | 2024-04-19 3:59PM EDT | 550.00 | 8.10 | 7.90 | 8.20 | +0.50 | +6.58% | 6,561 | 1,238 | 34.50% |
| NFLX240426P00555000 | 2024-04-19 3:59PM EDT | 555.00 | 10.17 | 9.95 | 10.55 | +1.52 | +17.57% | 2,746 | 191 | 34.47% |
| NFLX240426P00560000 | 2024-04-19 3:59PM EDT | 560.00 | 13.00 | 12.45 | 13.25 | +3.10 | +31.31% | 4,972 | 615 | 34.38% |
| NFLX240426P00565000 | 2024-04-19 3:59PM EDT | 565.00 | 15.80 | 15.75 | 16.20 | +4.66 | +41.83% | 2,371 | 713 | 33.86% |
| NFLX240426P00570000 | 2024-04-19 3:58PM EDT | 570.00 | 19.20 | 18.70 | 20.15 | +6.80 | +54.84% | 2,235 | 848 | 35.74% |
| NFLX240426P00575000 | 2024-04-19 3:54PM EDT | 575.00 | 22.70 | 22.70 | 23.90 | +8.45 | +59.30% | 711 | 473 | 35.90% |
| NFLX240426P00580000 | 2024-04-19 3:59PM EDT | 580.00 | 27.00 | 26.60 | 28.40 | +11.40 | +73.08% | 893 | 510 | 38.33% |
| NFLX240426P00585000 | 2024-04-19 3:56PM EDT | 585.00 | 31.04 | 30.40 | 33.45 | +13.29 | +74.87% | 183 | 272 | 42.88% |
| NFLX240426P00590000 | 2024-04-19 3:40PM EDT | 590.00 | 35.91 | 34.90 | 36.90 | +16.12 | +81.46% | 626 | 368 | 38.68% |
| NFLX240426P00595000 | 2024-04-19 3:42PM EDT | 595.00 | 42.00 | 38.55 | 41.95 | +20.25 | +93.10% | 376 | 214 | 42.63% |
| NFLX240426P00600000 | 2024-04-19 3:59PM EDT | 600.00 | 45.26 | 43.50 | 46.75 | +21.06 | +87.02% | 510 | 675 | 44.80% |
| NFLX240426P00605000 | 2024-04-19 3:51PM EDT | 605.00 | 50.20 | 47.95 | 52.25 | +23.74 | +89.72% | 123 | 217 | 51.59% |
| NFLX240426P00607500 | 2024-04-19 3:58PM EDT | 607.50 | 52.47 | 50.15 | 53.95 | +25.06 | +91.43% | 166 | 229 | 47.55% |
| NFLX240426P00610000 | 2024-04-19 3:59PM EDT | 610.00 | 55.00 | 52.60 | 57.15 | +26.50 | +92.98% | 371 | 413 | 54.33% |
| NFLX240426P00612500 | 2024-04-19 3:59PM EDT | 612.50 | 57.38 | 55.40 | 59.10 | +27.53 | +92.23% | 57 | 119 | 51.93% |
| NFLX240426P00615000 | 2024-04-19 3:58PM EDT | 615.00 | 59.82 | 57.50 | 61.50 | +28.52 | +91.12% | 167 | 383 | 52.69% |
| NFLX240426P00617500 | 2024-04-19 2:05PM EDT | 617.50 | 64.00 | 60.00 | 64.15 | +31.22 | +95.24% | 49 | 93 | 55.47% |
| NFLX240426P00620000 | 2024-04-19 3:59PM EDT | 620.00 | 64.50 | 62.45 | 66.80 | +30.13 | +87.66% | 196 | 189 | 58.23% |
| NFLX240426P00622500 | 2024-04-19 3:28PM EDT | 622.50 | 67.22 | 64.90 | 69.10 | +31.42 | +87.77% | 56 | 97 | 58.13% |
| NFLX240426P00625000 | 2024-04-19 3:34PM EDT | 625.00 | 68.50 | 67.45 | 71.55 | +31.26 | +83.94% | 70 | 165 | 59.20% |
| NFLX240426P00627500 | 2024-04-18 12:48PM EDT | 627.50 | 57.00 | 69.90 | 74.10 | +21.75 | +61.70% | 1 | 5 | 61.13% |
| NFLX240426P00630000 | 2024-04-19 3:44PM EDT | 630.00 | 76.70 | 72.40 | 76.95 | +36.05 | +88.68% | 14 | 124 | 65.59% |
| NFLX240426P00635000 | 2024-04-19 10:20AM EDT | 635.00 | 65.68 | 77.95 | 81.55 | +20.15 | +44.26% | 39 | 66 | 65.09% |
| NFLX240426P00640000 | 2024-04-19 9:44AM EDT | 640.00 | 67.89 | 82.35 | 86.55 | +19.54 | +40.41% | 7 | 51 | 67.94% |
| NFLX240426P00645000 | 2024-04-19 2:46PM EDT | 645.00 | 89.87 | 87.85 | 91.55 | +39.99 | +80.17% | 21 | 58 | 70.75% |
| NFLX240426P00650000 | 2024-04-19 2:46PM EDT | 650.00 | 95.71 | 92.50 | 96.50 | +42.64 | +80.35% | 16 | 29 | 73.00% |
| NFLX240426P00670000 | 2024-04-18 3:48PM EDT | 670.00 | 101.34 | 112.75 | 116.55 | +32.89 | +48.05% | 4 | 18 | 84.16% |
| NFLX240426P00675000 | 2024-04-19 10:11AM EDT | 675.00 | 102.46 | 117.95 | 121.20 | +35.86 | +53.84% | 11 | 11 | 82.54% |
| NFLX240426P00700000 | 2024-04-19 11:59AM EDT | 700.00 | 140.09 | 143.00 | 147.05 | +43.19 | +44.57% | 3 | 48 | 63.09% |
| NFLX240426P00710000 | 2024-04-01 12:43PM EDT | 710.00 | 102.68 | 152.80 | 156.55 | 0.00 | - | 1 | 0 | 103.74% |
| NFLX240426P00730000 | 2024-04-18 3:12PM EDT | 730.00 | 122.81 | 173.05 | 176.55 | 0.00 | - | 28 | 26 | 112.84% |
| NFLX240426P00770000 | 2024-04-05 3:20PM EDT | 770.00 | 136.61 | 212.45 | 216.55 | 0.00 | - | 2 | 0 | 129.88% |
| NFLX240426P00830000 | 2024-04-19 2:13PM EDT | 830.00 | 270.11 | 272.65 | 276.55 | +48.54 | +21.91% | 1 | 1 | 153.08% |
