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
19 de julio de 2024
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoPrecio de ejercicioÚltimo precioCambioCambio en %VolumenInterés abierto
-----110.000.020.00--10
-----120.000.010.00-2020
-----130.000.010.00--21
502.730.00-44140.000.020.00--8
-----150.000.020.00-1010
443.820.00--1200.000.040.00-336
416.800.00-12220.000.050.00-336
400.010.00-12230.000.150.00-1921
396.340.00--1250.000.05-0.04-44.44%1658
363.070.00-11260.000.050.00-2947
364.910.00-11270.000.150.00-915
-----280.000.080.00-1520
-----290.000.100.00-38
346.050.00-23300.000.100.00-232
245.260.00--2305.000.100.00-912
306.750.00-23310.000.200.00-1035
313.200.00--3315.000.110.00--1
-----320.000.200.00-219
-----325.000.230.00--1
-----330.000.220.00-99117
311.300.00-78335.000.160.00-14
-----340.000.200.00-110
218.550.00-21345.000.170.00-38
295.230.00-24350.000.200.00-2193
208.600.00-21355.000.250.00-270
256.590.00-11360.000.160.00-136
199.050.00-22365.000.350.00-231
292.020.00-11370.000.670.00-1631
269.490.00-13375.000.160.00-156
269.100.00-36380.000.300.00-1134
262.660.00-36385.000.330.00-112
244.300.00-118390.000.360.00-221
232.110.00-43395.000.300.00-161
243.000.00-20201400.000.41+0.09+28.12%20302
232.720.00-11405.000.250.00-114
248.340.00-16410.000.340.00-129
238.990.00--1415.000.340.00-2027
231.270.00-318420.000.340.00-637
213.630.00-226425.000.310.00-1115
221.000.00-15430.000.510.00-197
201.800.00-130435.000.550.00-432
206.120.00-227440.000.510.00-1152
211.420.00-15445.000.650.00-1146
201.360.00-125450.000.21-0.42-66.67%3431
182.210.00-115455.000.850.00-2105
195.900.00-231460.000.580.00-12148
187.10+33.57+21.87%16465.000.630.00-2661
175.900.00-1618470.000.680.00-2081
177.05+6.75+3.96%25475.000.770.00-1215
167.750.00-222480.000.58-0.34-36.96%1264
161.950.00-612485.000.950.00-1151
155.350.00-1421490.001.21+0.11+10.00%4252
150.600.00-1010495.001.140.00-2113
147.740.00-148500.001.21-0.03-2.42%5644
140.900.00-1010505.001.20-0.27-18.37%3172
136.950.00-432510.001.45-0.08-5.23%6321
132.250.00-349515.002.250.00-6149
137.90+11.95+9.49%1555520.002.140.00-4260
124.300.00-1223525.002.02-0.73-26.55%29131
121.500.00-232530.002.61+0.18+7.41%7237
114.620.00-327535.002.65-0.66-19.94%14489
109.400.00-244540.002.93-0.29-9.01%3327
106.600.00-277545.003.15-0.35-10.00%39399
102.80+3.47+3.49%1387550.003.60-0.40-10.00%1321,377
102.63+5.63+5.80%2204555.004.21-0.45-9.66%119554
98.15-2.43-2.42%3787560.004.65-0.39-7.74%205620
92.36+6.09+7.06%1548565.005.21-0.49-8.60%59573
88.000.00-3420570.006.28-0.17-2.64%83572
89.81+6.04+7.21%10246575.006.73-1.07-13.72%63515
85.53+6.65+8.43%10387580.007.53-0.14-1.83%78477
75.59+2.84+3.90%1189585.008.03-0.46-5.42%17684
71.97+2.90+4.20%2306590.009.22-0.46-4.75%91589
63.620.00-3104595.0010.50-1.22-10.41%36666
64.25+3.75+6.20%43416600.0011.36-1.92-14.46%561,722
54.650.00-2209605.0013.30+0.18+1.37%461,037
53.30-0.15-0.28%38479610.0015.15+0.67+4.63%30742
51.00-2.33-4.37%71,252615.0015.62-0.45-2.80%19504
49.72+0.22+0.44%1937620.0017.77-0.02-0.11%181,490
44.00-2.73-5.84%19352625.0018.75-0.80-4.09%41410
44.540.00-7618630.0021.07-0.76-3.48%22367
41.80+1.10+2.70%17905635.0022.59-1.60-6.61%13413
38.01+0.33+0.88%35485640.0024.68-1.02-3.97%9407
36.00+0.30+0.84%49311645.0027.75-0.20-0.72%24373
33.30+0.70+2.15%1602,066650.0029.70-0.15-0.50%30411
30.08-0.57-1.86%39215655.0033.85-1.80-5.05%1129
27.90-0.15-0.53%82279660.0034.65-3.10-8.21%3141
27.15+0.65+2.45%33190665.0038.10+2.81+7.96%387
23.35-0.93-3.83%15231670.0044.020.00-175
22.50+0.50+2.27%18238675.0047.890.00-121
19.61-0.09-0.46%141,055680.0052.970.00-14
17.90-0.80-4.28%10227685.0051.27-4.44-7.97%310
16.61-0.29-1.72%8477690.0054.77-2.70-4.70%311
14.75+0.42+2.93%2147695.0060.130.00-22
14.50+0.60+4.32%81803700.0061.45-5.20-7.80%631
12.30-0.09-0.73%9168705.0068.250.00-1045
11.40-0.45-3.80%25135710.0062.570.00-12
9.61-1.14-10.60%4249715.00110.500.00--0
8.68-0.82-8.63%19473720.00114.650.00--0
8.60-0.45-4.97%35246725.0082.85-36.75-30.73%10
7.77+0.12+1.57%12182730.0087.12-35.83-29.14%10
6.60+0.44+7.14%47112735.00127.350.00--0
5.640.00-11195740.00101.750.00-11
6.12-0.03-0.49%4105745.00103.700.00-11
4.71-0.51-9.77%66271750.00108.100.00-33
4.35+0.10+2.35%15210755.00-----
4.15+0.50+13.70%2135760.00149.500.00--0
3.55-0.65-15.48%232765.00-----
2.910.00-167770.00135.420.00-22
2.70-0.55-16.92%332775.00-----
2.96+0.14+4.96%2123780.00117.590.00-40
2.840.00-426785.00-----
2.17+0.12+5.85%11080790.00139.72+11.87+9.28%200
1.97-0.12-5.74%28795.00-----
1.75-0.35-16.67%226323800.00149.74-47.26-23.99%201
1.770.00-27805.00141.640.00--0
1.38-0.79-36.41%11053810.00-----
1.20-1.63-57.60%49815.00-----
1.39+0.44+46.32%3156820.00-----
1.55-0.66-29.86%11825.00-----
0.92-0.15-14.02%232830.00212.850.00-20
0.800.00-1515835.00-----
1.780.00-228840.00-----
1.700.00-24845.00-----
0.64+0.29+82.86%180850.00229.220.00-40
1.000.00-14855.00-----
0.540.00-219860.00249.640.00--0
0.54-0.01-1.82%611870.00-----
0.400.00-1132880.00275.850.00-20
0.31-0.18-36.73%212890.00280.670.00--0
0.30+0.05+20.00%44123900.00237.410.00-20
0.360.00-710905.00-----
0.210.00-1061910.00-----
0.330.00-369920.00-----
0.310.00-15930.00295.100.00--0
0.720.00-214940.00-----
0.570.00-410950.00329.170.00--0
0.150.00-113960.00-----
0.050.00-16970.00-----
1.060.00-210980.00376.200.00-20
0.04-0.46-92.00%128990.00-----
0.08-0.02-20.00%12241,000.00382.350.00-20
0.610.00-121,010.00-----
1.150.00-19201,020.00-----
1.050.00-121,030.00-----
0.640.00-121,040.00-----
0.110.00-5131,050.00-----
0.080.00-301441,060.00-----
0.380.00--11,070.00-----
0.420.00-131,080.00-----
0.210.00-2141,090.00-----
0.040.00-1501,100.00-----
0.10+0.05+100.00%13781,110.00486.420.00--0