U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
650.06+1.51 (+0.23%)
Al cierre: 04:00PM EDT
645.61 -4.45 (-0.68%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de compra
21 de junio de 2024
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoPrecio de ejercicioÚltimo precioCambioCambio en %VolumenInterés abierto
626.000.00-31,1575.000.010.00-3625
416.330.00-16710.000.010.00-30120
570.700.00-2515.000.010.00-165
540.000.00-11320.000.010.00-3122
605.170.00-1225.000.020.00-4274
589.850.00-11030.000.010.00-242,481
595.310.00-1635.000.020.00-13,189
581.000.00-4540.000.010.00-51,013
317.400.00-1445.000.050.00-1169
508.520.00-21050.000.010.00-1538
278.910.00-101255.001.220.00-217
376.000.00-1660.000.010.00-227
171.030.00--165.000.020.00-2240
166.510.00-4470.000.020.00-142
517.840.00-4375.000.010.00-548
159.770.00-21280.000.010.00-10222
490.940.00-4785.000.010.00-102280
317.000.00-5990.000.010.00-100207
151.890.00-1395.000.010.00-112207
456.280.00-147100.000.010.00-33,144
231.800.00-25105.000.190.00-171
178.580.00-15110.000.250.00-1161
448.900.00-15115.000.480.00-280
220.000.00-14120.000.060.00-184
330.000.00-17125.000.010.00-10125
309.070.00-65130.000.050.00-2143
278.600.00-112135.000.100.00-5108
248.000.00-122140.000.060.00-2331
180.750.00-149145.000.880.00-2923
334.950.00-5124150.000.010.00-50
403.350.00-34409155.000.010.00-53,887
396.000.00-128160.000.020.00-2329
279.170.00-230165.000.040.00-1311
405.390.00-1141170.000.010.00-1193
437.350.00-169175.000.050.00-11,804
300.510.00-134180.000.050.00-1112
462.880.00-131185.000.030.00-1126
458.980.00-183190.000.010.00-90
450.40+16.35+3.77%271195.000.050.00-329381
442.860.00-1647200.000.020.00-3947
429.930.00-215205.000.100.00-1356
194.860.00-151210.000.090.00-1991
365.500.00-218215.000.200.00-1106
416.100.00-1137220.000.010.00-30215
260.440.00-1114225.000.090.00-1357
398.950.00-1104230.000.150.00-1580
386.040.00-5104235.000.010.00-1286
397.370.00-198240.000.010.00-19713
307.150.00-331245.000.040.00-3766
397.95+4.15+1.05%2707250.000.020.00-1819
356.350.00-24255.000.030.00-3127
385.420.00-5413260.000.010.00-241,334
364.970.00-32265.000.030.00-298
363.650.00-1233270.000.030.00-22,235
383.160.00-57275.000.110.00-1106
371.90+0.06+0.02%38271280.000.020.00-2475
166.750.00-23285.000.020.00-1203
360.85+29.87+9.02%9446290.000.020.00-3622
346.230.00-18295.000.100.00-230
345.030.00-1495300.000.030.00-101,805
326.130.00-419305.000.010.00-274
322.570.00-2171310.000.010.00-1588
315.180.00-225315.000.010.00-441
335.45+23.32+7.47%5589320.000.010.00-112,145
328.280.00-117325.000.040.00-86477
300.360.00-1203330.000.040.00-1611,071
295.140.00-122335.000.050.00-144
310.000.00-1344340.000.040.00-20618
300.800.00-146345.000.160.00-191
299.700.00-3297350.000.010.00-91,737
265.120.00-428355.000.010.00-1133
288.000.00-1385360.000.010.00-371,127
251.790.00-126365.000.060.00-279
265.610.00-2399370.000.260.00-1881
267.620.00-143375.000.060.00-1451
255.650.00-1479380.000.03+0.01+50.00%21,638
260.910.00-312385.000.040.00-46163
253.250.00-1234390.000.040.00-5649
259.490.00-129395.000.01-0.04-80.00%5404
250.06+1.63+0.66%13740400.000.02-0.03-60.00%172,128
230.600.00-125405.000.290.00-5155
230.250.00-31,590410.000.080.00-12756
234.080.00-352415.000.01-0.07-87.50%1179
226.47+1.17+0.52%10884420.000.030.00-23694
223.800.00-197425.000.08+0.04+100.00%10681
219.89+6.89+3.23%1517430.000.040.00-16740
208.550.00-2105435.000.040.00-2311
203.860.00-24486440.000.050.00-241,269
196.450.00-2109445.000.03-0.05-62.50%2314
200.96+1.16+0.58%5762450.000.04-0.01-20.00%161,424
186.450.00-273455.000.090.00-1164
182.710.00-1732460.000.04-0.05-55.56%40584
184.60+3.30+1.82%271465.000.040.00-2353
163.210.00-5549470.000.140.00-11,082
158.100.00-2100475.000.050.00-11608
166.030.00-11,262480.000.03-0.08-72.73%18866
155.450.00-2423485.000.070.00-2400
164.59+11.16+7.27%3675490.000.050.00-6754
149.450.00-2251495.000.03-0.06-66.67%21,129
150.03+3.63+2.48%201,948500.000.05-0.02-28.57%2162,442
146.70+9.80+7.16%1140505.000.100.00-4368
144.47+4.87+3.49%3696510.000.07-0.28-80.00%132,761
127.450.00-2129515.000.010.00-4277
131.84+7.74+6.24%1488520.000.08-0.06-42.86%391,183
130.15+10.26+8.56%2347525.000.10+0.02+25.00%1806
113.840.00-6631530.000.100.00-5734
108.750.00-12,268535.000.10+0.02+25.00%22,596
108.850.00-31,215540.000.06-0.04-40.00%41,415
99.190.00-3340545.000.07-0.08-53.33%2435
98.35+4.05+4.29%31,180550.000.15+0.03+25.00%1051,321
93.930.00-5211555.000.11-0.04-26.67%10682
88.46-0.31-0.35%2541560.000.20+0.03+17.65%55876
92.650.00-5390565.000.03-0.14-82.35%50806
81.18+2.44+3.10%12,003570.000.16-0.02-11.11%311,862
76.60+2.70+3.65%6241575.000.15-0.12-44.44%170814
72.20+0.95+1.33%17730580.000.16-0.10-38.46%771,060
65.10-0.51-0.78%12231585.000.26-0.08-23.53%42823
58.45+4.76+8.87%2523590.000.32-0.10-23.81%31770
54.11+5.70+11.77%4238595.000.47-0.07-12.96%35478
47.620.00-16597.500.42-0.22-34.38%8173
50.62+1.63+3.33%251,940600.000.42-0.26-38.24%761,984
-----602.500.45-0.32-41.56%21178
41.450.00-12935605.000.62-0.29-31.87%70772
39.150.00-7376607.500.79-0.19-19.39%30154
37.33-4.53-10.82%31,021610.000.88-0.35-28.46%2101,169
45.420.00-138612.500.84-0.68-44.74%62342
36.000.00-211,042615.001.16-0.44-27.50%162959
33.08+0.10+0.30%158617.501.75-0.20-10.26%64272
33.30+1.26+3.93%141,017620.001.37-0.88-39.11%321965
29.50+2.78+10.40%2438622.501.80-0.55-23.40%83664
28.20+1.50+5.62%12523625.002.03-0.86-29.76%278668
23.75-0.43-1.78%1311,186630.002.75-0.96-25.88%3101,671
20.53+0.15+0.74%106655635.003.80-1.45-27.62%269851
16.00-0.03-0.19%481,361640.005.13-1.87-26.71%547908
13.58-0.17-1.24%215959645.007.06-1.94-21.56%294382
10.12-0.53-4.98%5801,768650.009.11-2.42-20.99%281478
8.00+0.30+3.90%4231,036655.0013.27-1.10-7.65%70472
5.86-0.04-0.68%4311,098660.0016.49-0.23-1.38%30621
4.30-0.30-6.52%237989665.0015.61-7.54-32.57%20142
3.04-0.36-10.59%3121,438670.0040.900.00-5176
2.22-0.38-14.62%249840675.0040.220.00-18
1.64-0.31-15.90%273794680.0032.650.00-1226
1.07-0.26-19.55%1061,839685.0037.200.00-1155
0.78-0.11-12.36%187694690.0036.160.00-122
0.49-0.20-28.99%102547695.00224.500.00-30
0.35-0.20-36.36%4422,773700.0056.820.00-143
0.25-0.04-13.79%26532705.0060.600.00-10
0.23-0.05-17.86%43513710.0091.500.00-510
0.12-0.12-50.00%4597715.00105.300.00-20
0.12-0.06-33.33%6825720.0073.370.00-100
0.02-0.09-81.82%52416725.0078.630.00-10
0.09+0.08+800.00%11333730.00118.700.00-60
0.07-0.04-36.36%1300735.00293.250.00-20
0.080.00-2207740.0093.000.00-10
0.190.00-4178745.00112.690.00-10
0.080.00-9875750.00102.180.00-82
0.05-0.04-44.44%10148755.00107.200.00-70
0.100.00-1119760.00112.200.00-10
0.100.00-5296765.00146.150.00-120
0.08+0.01+14.29%12,629770.00210.660.00-90
0.03-0.05-62.50%3180775.00360.530.00--0
0.02-0.19-90.48%1139780.00220.300.00-30
0.150.00-1126785.00337.330.00--0
0.100.00-591790.00213.160.00-80
0.080.00-5171795.00-----
0.05-0.12-70.59%1561800.00191.520.00-20
0.050.00-135805.00177.970.00-20
0.060.00-175810.00188.830.00-20
0.180.00-128815.00-----
0.110.00-173820.00210.590.00-20
0.180.00-1453825.00-----
0.020.00-2082830.00382.720.00-400
0.020.00-94119835.00389.410.00-400
0.010.00-1222840.00394.530.00-1750
0.030.00-120845.00399.980.00--0
0.050.00-11,134850.00239.700.00-200
0.020.00-16855.00-----
0.05-0.08-61.54%5127860.00250.130.00--0
0.150.00-27865.00254.810.00--0
0.020.00-20177870.00260.140.00-1520
0.060.00-2035875.00265.440.00--0
0.750.00-545880.00264.070.00--0
0.030.00-1193890.00281.380.00-20
0.010.00-18895.00-----
0.04+0.02+100.00%10574900.00-----
0.010.00-1010905.00345.580.00-10
0.01-0.03-75.00%48170910.00281.960.00--0
0.03+0.02+200.00%5104915.00-----
0.160.00-5698920.00299.950.00--0
0.770.00--100925.00-----
0.080.00-189930.00-----
0.060.00-12935.00-----
1.030.00-329940.00-----
0.440.00--1945.00-----
0.020.00-233310950.00-----
0.010.00-513955.00-----
0.030.00-1574960.00481.250.00--0
0.180.00-117970.00-----
0.020.00-25980.00-----
0.720.00-50990.00-----
0.010.00-61051,000.00370.420.00-10
0.010.00-1291601,010.00380.440.00-10
0.010.00-1001001,020.00-----
0.030.00-2251,030.00-----
0.030.00-1431,040.00-----
0.010.00-25341,050.00-----
0.250.00-311,060.00451.020.00--0
0.010.00-10511,070.00434.100.00-10
0.010.00-15211,080.00-----
0.010.00-10251,090.00-----
0.010.00-10221,100.00-----
0.010.00-7501,1031,110.00-----