Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:10PM EDT. Mercado abierto.
Opciones de compra
25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 260.00 | 0.67 | 0.00 | - | - | 1 |
| - | - | - | - | - | 300.00 | 0.05 | 0.00 | - | 3 | 4 |
| 353.88 | 0.00 | - | 2 | 4 | 350.00 | 0.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 380.00 | 0.16 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 390.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 400.00 | 0.12 | 0.00 | - | 1 | 5 |
| 297.60 | 0.00 | - | 3 | 3 | 410.00 | 0.17 | 0.00 | - | 1 | 1 |
| 284.35 | 0.00 | - | 1 | 1 | 420.00 | 0.15 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 440.00 | 0.25 | 0.00 | - | 1 | 1 |
| 253.60 | 0.00 | - | 1 | 1 | 450.00 | 0.24 | 0.00 | - | 1 | 7 |
| 223.42 | 0.00 | - | - | 2 | 460.00 | - | - | - | - | - |
| - | - | - | - | - | 480.00 | 0.45 | 0.00 | - | 3 | 128 |
| 184.22 | 0.00 | - | - | 1 | 500.00 | 0.62 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 505.00 | 0.60 | 0.00 | - | 2 | 28 |
| - | - | - | - | - | 510.00 | 0.65 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 515.00 | 0.60 | 0.00 | - | 1 | 3 |
| 179.52 | 0.00 | - | - | 2 | 520.00 | 0.76 | 0.00 | - | 1 | 1 |
| 182.71 | 0.00 | - | 5 | 5 | 525.00 | 1.00 | 0.00 | - | - | 7 |
| - | - | - | - | - | 530.00 | 0.88 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 535.00 | 1.31 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 540.00 | 1.00 | 0.00 | - | 11 | 27 |
| - | - | - | - | - | 545.00 | 1.60 | 0.00 | - | 1 | 39 |
| 137.48 | 0.00 | - | - | 1 | 550.00 | 1.35 | +0.05 | +3.85% | 201 | 117 |
| 158.95 | 0.00 | - | - | 1 | 555.00 | 1.50 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 560.00 | 1.70 | -0.05 | -2.86% | 2 | 765 |
| - | - | - | - | - | 565.00 | 1.64 | 0.00 | - | 1 | 139 |
| - | - | - | - | - | 570.00 | 1.74 | 0.00 | - | 3 | 69 |
| - | - | - | - | - | 575.00 | 2.30 | -0.21 | -8.37% | 5 | 146 |
| 133.92 | 0.00 | - | 1 | 6 | 580.00 | 2.37 | 0.00 | - | 21 | 81 |
| 128.27 | 0.00 | - | - | 1 | 585.00 | 2.55 | 0.00 | - | 21 | 963 |
| - | - | - | - | - | 590.00 | 2.96 | 0.00 | - | 42 | 83 |
| - | - | - | - | - | 595.00 | 3.55 | -0.21 | -5.59% | 1 | 58 |
| 113.33 | 0.00 | - | 1 | 6 | 600.00 | 4.31 | +0.61 | +16.49% | 8 | 1,194 |
| 104.81 | -5.19 | -4.72% | 1 | 3 | 605.00 | 4.45 | +0.32 | +7.75% | 4 | 886 |
| - | - | - | - | - | 610.00 | 5.15 | +0.70 | +15.73% | 1 | 56 |
| 88.54 | 0.00 | - | 1 | 2 | 615.00 | 5.38 | 0.00 | - | 1 | 68 |
| 95.43 | 0.00 | - | 1 | 17 | 620.00 | 6.60 | 0.00 | - | 4 | 183 |
| 89.43 | 0.00 | - | 26 | 30 | 625.00 | 6.69 | +0.53 | +8.60% | 2 | 100 |
| 85.49 | +0.02 | +0.02% | 1 | 3 | 630.00 | 7.20 | 0.00 | - | 9 | 165 |
| 78.80 | 0.00 | - | 6 | 7 | 635.00 | 8.10 | 0.00 | - | 20 | 122 |
| 81.81 | 0.00 | - | 2 | 7 | 640.00 | 9.70 | +1.03 | +11.88% | 1 | 73 |
| 77.08 | 0.00 | - | 8 | 17 | 645.00 | 11.17 | +1.46 | +15.04% | 3 | 39 |
| 73.60 | 0.00 | - | 5 | 15 | 650.00 | 11.83 | +1.34 | +12.77% | 160 | 276 |
| 66.45 | 0.00 | - | 1 | 17 | 655.00 | 12.55 | 0.00 | - | 8 | 48 |
| 66.35 | 0.00 | - | 1 | 7 | 660.00 | 14.90 | -0.19 | -1.26% | 7 | 78 |
| 71.16 | 0.00 | - | 2 | 6 | 665.00 | 16.09 | +1.59 | +10.97% | 4 | 75 |
| 55.80 | 0.00 | - | 4 | 19 | 670.00 | 18.23 | +2.46 | +15.60% | 12 | 605 |
| 52.30 | 0.00 | - | 26 | 33 | 675.00 | 20.34 | -0.20 | -0.97% | 1 | 39 |
| 46.00 | -7.42 | -13.89% | 2 | 15 | 680.00 | 21.15 | +2.35 | +12.50% | 5 | 92 |
| 46.45 | 0.00 | - | 1 | 6 | 685.00 | 23.76 | +2.25 | +10.46% | 9 | 138 |
| 47.03 | 0.00 | - | 1 | 21 | 690.00 | 24.65 | +2.00 | +8.83% | 4 | 107 |
| 38.94 | -4.97 | -11.32% | 4 | 56 | 695.00 | 27.09 | +1.95 | +7.76% | 8 | 56 |
| 36.22 | -5.08 | -12.30% | 19 | 98 | 700.00 | 30.30 | +3.80 | +14.34% | 31 | 247 |
| 34.00 | -4.80 | -12.37% | 129 | 263 | 705.00 | 32.43 | +3.38 | +11.64% | 265 | 135 |
| 31.00 | -5.50 | -15.07% | 22 | 112 | 710.00 | 35.30 | +4.47 | +14.50% | 65 | 130 |
| 29.54 | -3.76 | -11.29% | 6 | 230 | 715.00 | 37.58 | +4.08 | +12.18% | 14 | 81 |
| 25.80 | -4.87 | -15.88% | 11 | 154 | 720.00 | 39.80 | -0.80 | -1.97% | 27 | 73 |
| 24.75 | -3.85 | -13.46% | 3 | 124 | 725.00 | 41.91 | +4.28 | +11.37% | 2 | 120 |
| 23.07 | -3.40 | -12.84% | 15 | 620 | 730.00 | 43.75 | 0.00 | - | 1 | 6 |
| 24.50 | 0.00 | - | 2 | 67 | 735.00 | 50.90 | 0.00 | - | 8 | 13 |
| 19.32 | -2.73 | -12.38% | 6 | 43 | 740.00 | - | - | - | - | - |
| 17.73 | -2.72 | -13.30% | 5 | 46 | 745.00 | - | - | - | - | - |
| 16.15 | -2.29 | -12.42% | 102 | 301 | 750.00 | 56.25 | 0.00 | - | 6 | 5 |
| 17.32 | 0.00 | - | 3 | 51 | 755.00 | 57.80 | 0.00 | - | 70 | 29 |
| 13.32 | -2.68 | -16.75% | 71 | 40 | 760.00 | 67.60 | 0.00 | - | 1 | 2 |
| 12.80 | -1.62 | -11.23% | 9 | 44 | 765.00 | - | - | - | - | - |
| 10.00 | -2.80 | -21.88% | 8 | 88 | 770.00 | - | - | - | - | - |
| 10.89 | 0.00 | - | 1 | 23 | 775.00 | - | - | - | - | - |
| 8.85 | -2.14 | -19.47% | 1 | 57 | 780.00 | - | - | - | - | - |
| 8.88 | 0.00 | - | 1 | 47 | 785.00 | - | - | - | - | - |
| 7.25 | -1.75 | -19.44% | 1 | 58 | 790.00 | - | - | - | - | - |
| 5.97 | -1.13 | -15.92% | 6 | 66 | 800.00 | - | - | - | - | - |
| 4.35 | -1.75 | -28.69% | 4 | 135 | 810.00 | 109.80 | 0.00 | - | - | 10 |
| 3.20 | -1.54 | -32.49% | 1 | 102 | 820.00 | 117.95 | 0.00 | - | - | 11 |
| 3.58 | 0.00 | - | 1 | 50 | 830.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 10 | 54 | 840.00 | - | - | - | - | - |
| 2.00 | +0.01 | +0.50% | 3 | 93 | 850.00 | - | - | - | - | - |
| 1.72 | 0.00 | - | 2 | 6 | 860.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 6 | 6 | 870.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | - | 1 | 880.00 | - | - | - | - | - |
| 0.95 | +0.21 | +28.38% | 1 | 11 | 890.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 2 | 77 | 900.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | - | 3 | 910.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 2 | 920.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | - | 2 | 930.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.