Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:58PM EDT. Mercado abierto.
Opciones de compra
11 de octubre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 280.00 | 0.03 | 0.00 | - | - | 140 |
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | - | 10 |
| - | - | - | - | - | 310.00 | 0.03 | 0.00 | - | - | 10 |
| 379.97 | 0.00 | - | - | 4 | 340.00 | 0.03 | 0.00 | - | 2 | 100 |
| 353.38 | 0.00 | - | 2 | 4 | 350.00 | - | - | - | - | - |
| - | - | - | - | - | 370.00 | 0.05 | 0.00 | - | 1 | 75 |
| 330.60 | 0.00 | - | - | 2 | 380.00 | - | - | - | - | - |
| 320.06 | 0.00 | - | 1 | 4 | 390.00 | - | - | - | - | - |
| 310.89 | 0.00 | - | - | 1 | 400.00 | 0.01 | 0.00 | - | 12 | 12 |
| 300.70 | 0.00 | - | 4 | 4 | 410.00 | - | - | - | - | - |
| 276.40 | 0.00 | - | 1 | 2 | 430.00 | - | - | - | - | - |
| 267.80 | 0.00 | - | 1 | 1 | 440.00 | 1.50 | 0.00 | - | 1 | 1 |
| 261.75 | 0.00 | - | - | 1 | 450.00 | - | - | - | - | - |
| 260.80 | 0.00 | - | - | 2 | 460.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 480.00 | 0.03 | 0.00 | - | 1 | 16 |
| 211.43 | 0.00 | - | 2 | 3 | 490.00 | 0.03 | 0.00 | - | 1 | 0 |
| 206.50 | 0.00 | - | - | 1 | 500.00 | 0.06 | 0.00 | - | 2 | 19 |
| 187.20 | 0.00 | - | 1 | 3 | 520.00 | 1.65 | 0.00 | - | 2 | 2 |
| 186.92 | 0.00 | - | 3 | 5 | 525.00 | - | - | - | - | - |
| 193.55 | 0.00 | - | - | 1 | 530.00 | 1.33 | 0.00 | - | - | 7 |
| - | - | - | - | - | 540.00 | 0.04 | 0.00 | - | 21 | 22 |
| 137.62 | 0.00 | - | - | 9 | 545.00 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 550.00 | 0.05 | 0.00 | - | 120 | 63 |
| 166.48 | 0.00 | - | - | 1 | 555.00 | 0.26 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 560.00 | 0.04 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 565.00 | 0.10 | 0.00 | - | 71 | 77 |
| 137.15 | 0.00 | - | 2 | 2 | 570.00 | 0.11 | +0.07 | +175.00% | 4 | 77 |
| 137.45 | 0.00 | - | 1 | 10 | 575.00 | 0.04 | -0.02 | -33.33% | 5 | 55 |
| - | - | - | - | - | 580.00 | 0.08 | 0.00 | - | 2 | 152 |
| - | - | - | - | - | 585.00 | 0.07 | 0.00 | - | 5 | 92 |
| - | - | - | - | - | 590.00 | 0.05 | -0.10 | -66.67% | 56 | 30 |
| 115.18 | 0.00 | - | 2 | 3 | 595.00 | 0.18 | 0.00 | - | 21 | 53 |
| 115.90 | 0.00 | - | 2 | 15 | 600.00 | 0.08 | -0.06 | -42.86% | 25 | 292 |
| 101.35 | 0.00 | - | 1 | 18 | 605.00 | 0.15 | -0.21 | -58.33% | 1 | 85 |
| 106.00 | 0.00 | - | - | 0 | 610.00 | 0.10 | -0.04 | -28.57% | 29 | 114 |
| 92.16 | 0.00 | - | 1 | 3 | 615.00 | 0.18 | +0.01 | +5.88% | 1 | 92 |
| 86.64 | 0.00 | - | 1 | 2 | 620.00 | 0.18 | -0.06 | -25.00% | 15 | 227 |
| 80.04 | 0.00 | - | 6 | 7 | 625.00 | 0.23 | -0.02 | -8.00% | 3 | 119 |
| 78.00 | +0.70 | +0.91% | 1 | 2 | 630.00 | 0.26 | -0.02 | -7.14% | 29 | 131 |
| 87.01 | 0.00 | - | 3 | 2 | 635.00 | 0.32 | -0.01 | -3.03% | 3 | 159 |
| 72.60 | 0.00 | - | 2 | 8 | 640.00 | 0.45 | +0.07 | +18.42% | 9 | 408 |
| 70.00 | 0.00 | - | 1 | 6 | 645.00 | 0.54 | -0.04 | -6.90% | 18 | 245 |
| 58.30 | -0.02 | -0.03% | 3 | 23 | 650.00 | 0.75 | +0.11 | +17.19% | 110 | 481 |
| 54.01 | -4.79 | -8.15% | 5 | 10 | 655.00 | 0.94 | +0.10 | +11.90% | 19 | 228 |
| 47.25 | 0.00 | - | 1 | 18 | 660.00 | 1.09 | +0.11 | +11.22% | 80 | 507 |
| 43.95 | -4.15 | -8.63% | 3 | 21 | 665.00 | 1.45 | +0.08 | +5.84% | 50 | 642 |
| 36.32 | -1.73 | -4.55% | 16 | 40 | 670.00 | 1.94 | +0.18 | +10.23% | 251 | 354 |
| 34.00 | -6.72 | -16.50% | 4 | 24 | 675.00 | 2.32 | +0.14 | +6.42% | 61 | 1,345 |
| - | - | - | - | - | 677.50 | 2.80 | +0.28 | +11.11% | 16 | 154 |
| 29.00 | -7.13 | -19.73% | 15 | 153 | 680.00 | 3.15 | +0.25 | +8.62% | 51 | 459 |
| 33.98 | 0.00 | - | 1 | 29 | 682.50 | 3.65 | +0.22 | +6.41% | 16 | 95 |
| 24.75 | -7.75 | -23.85% | 5 | 99 | 685.00 | 4.11 | +0.51 | +14.17% | 122 | 259 |
| 22.45 | -7.55 | -25.17% | 2 | 6 | 687.50 | 4.45 | +0.38 | +9.34% | 5 | 82 |
| 24.00 | -4.50 | -15.79% | 53 | 98 | 690.00 | 5.02 | +0.36 | +7.73% | 789 | 422 |
| 20.20 | -4.30 | -17.55% | 51 | 222 | 695.00 | 6.50 | +0.68 | +11.68% | 270 | 701 |
| 16.28 | -3.26 | -16.68% | 187 | 496 | 700.00 | 8.02 | +0.47 | +6.23% | 353 | 383 |
| 13.82 | -3.24 | -18.99% | 338 | 391 | 705.00 | 10.05 | +0.93 | +10.20% | 359 | 634 |
| 12.30 | -2.70 | -18.00% | 376 | 104 | 707.50 | 11.85 | +2.30 | +24.08% | 20 | 146 |
| 11.30 | -2.20 | -16.30% | 211 | 741 | 710.00 | 13.10 | +1.85 | +16.44% | 98 | 333 |
| 9.93 | -2.37 | -19.27% | 45 | 139 | 712.50 | 13.75 | +1.25 | +10.00% | 24 | 68 |
| 8.75 | -2.25 | -20.45% | 214 | 534 | 715.00 | 15.07 | +1.27 | +9.20% | 37 | 251 |
| 6.70 | -4.35 | -39.37% | 18 | 100 | 717.50 | 19.65 | +4.65 | +31.00% | 3 | 47 |
| 7.00 | -1.96 | -21.88% | 191 | 341 | 720.00 | 18.70 | +2.20 | +13.33% | 20 | 230 |
| 5.95 | -2.37 | -28.49% | 66 | 66 | 722.50 | 22.24 | +4.79 | +27.45% | 13 | 11 |
| 5.17 | -1.73 | -25.07% | 150 | 443 | 725.00 | 22.91 | +0.74 | +3.34% | 4 | 49 |
| 4.42 | -1.88 | -29.84% | 11 | 142 | 727.50 | 20.13 | 0.00 | - | 1 | 2 |
| 4.00 | -1.63 | -28.95% | 75 | 756 | 730.00 | 27.00 | -2.01 | -6.93% | 4 | 165 |
| 2.72 | -2.28 | -45.60% | 12 | 116 | 732.50 | 29.05 | 0.00 | - | 1 | 5 |
| 2.86 | -1.34 | -31.90% | 40 | 187 | 735.00 | 32.75 | 0.00 | - | 27 | 29 |
| 1.95 | -1.15 | -37.10% | 69 | 425 | 740.00 | 35.82 | +5.08 | +16.53% | 1 | 14 |
| 1.41 | -0.89 | -38.70% | 102 | 423 | 745.00 | 41.45 | 0.00 | - | - | 2 |
| 1.07 | -0.62 | -36.69% | 122 | 510 | 750.00 | 51.18 | 0.00 | - | 2 | 9 |
| 0.76 | -0.50 | -39.68% | 50 | 568 | 755.00 | 53.00 | +9.79 | +22.66% | 1 | 8 |
| 0.51 | -0.29 | -36.25% | 110 | 1,123 | 760.00 | 67.56 | 0.00 | - | - | 4 |
| 0.30 | -0.35 | -53.85% | 2 | 287 | 765.00 | 59.00 | 0.00 | - | 3 | 3 |
| 0.33 | -0.08 | -23.53% | 13 | 117 | 770.00 | - | - | - | - | - |
| 0.23 | -0.12 | -40.00% | 14 | 190 | 775.00 | - | - | - | - | - |
| 0.15 | -0.07 | -31.82% | 13 | 263 | 780.00 | - | - | - | - | - |
| 0.06 | -0.20 | -76.92% | 7 | 37 | 785.00 | 78.09 | 0.00 | - | 10 | 0 |
| 0.10 | -0.05 | -33.33% | 1 | 119 | 790.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 13 | 127 | 800.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 81 | 74 | 810.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 21 | 36 | 820.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 49 | 830.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 6 | 850.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 141 | 85 | 860.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | - | 6 | 870.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 4 | 890.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 12 | 12 | 900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 10 | 920.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.