U.S. markets closed
F S&P 500
5,709.75 -8.00 (-0.14%) F Dow Jones
42,042.00 -15.00 (-0.04%) F Nasdaq
19,811.25 -39.00 (-0.20%) E-mini Russell 2000 Index Futur
2,274.10 -3.00 (-0.13%) Petróleo
71.91 -0.04 (-0.06%) Oro
2,617.30 +2.70 (+0.10%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250321C00185000 | 2024-06-12 11:08AM EDT | 185.00 | 473.77 | 474.20 | 477.25 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250321C00200000 | 2024-08-13 12:20PM EDT | 200.00 | 452.37 | 488.75 | 495.05 | 0.00 | - | - | 5 | 0.00% |
| NFLX250321C00220000 | 2024-06-18 10:39AM EDT | 220.00 | 467.61 | 432.70 | 440.10 | 0.00 | - | - | 1 | 0.00% |
| NFLX250321C00250000 | 2024-06-10 3:02PM EDT | 250.00 | 403.83 | 435.90 | 441.75 | 0.00 | - | - | 2 | 0.00% |
| NFLX250321C00270000 | 2024-05-16 1:23PM EDT | 270.00 | 354.63 | 407.00 | 415.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250321C00300000 | 2024-09-18 10:42AM EDT | 300.00 | 407.39 | 410.60 | 413.85 | 0.00 | - | 3 | 4 | 81.45% |
| NFLX250321C00330000 | 2024-08-09 11:50AM EDT | 330.00 | 314.70 | 343.80 | 350.90 | 0.00 | - | - | 1 | 0.00% |
| NFLX250321C00340000 | 2024-07-10 11:11AM EDT | 340.00 | 351.50 | 304.00 | 308.45 | 0.00 | - | - | 1 | 0.00% |
| NFLX250321C00350000 | 2024-08-21 12:36PM EDT | 350.00 | 361.08 | 362.30 | 365.40 | 0.00 | - | 1 | 3 | 71.74% |
| NFLX250321C00360000 | 2024-09-19 3:43PM EDT | 360.00 | 357.40 | 352.75 | 355.75 | +28.80 | +8.76% | 1 | 4 | 70.02% |
| NFLX250321C00370000 | 2024-07-10 12:04PM EDT | 370.00 | 323.10 | 278.40 | 281.80 | 0.00 | - | - | 2 | 0.00% |
| NFLX250321C00380000 | 2024-08-13 12:19PM EDT | 380.00 | 283.00 | 316.00 | 322.15 | 0.00 | - | 5 | 11 | 0.00% |
| NFLX250321C00390000 | 2024-07-23 10:11AM EDT | 390.00 | 271.25 | 311.45 | 314.85 | 0.00 | - | 2 | 6 | 36.50% |
| NFLX250321C00400000 | 2024-07-22 11:20AM EDT | 400.00 | 265.10 | 310.20 | 313.30 | 0.00 | - | 2 | 7 | 56.45% |
| NFLX250321C00410000 | 2024-07-18 3:47PM EDT | 410.00 | 254.55 | 277.65 | 281.70 | 0.00 | - | 16 | 17 | 0.00% |
| NFLX250321C00420000 | 2024-07-18 3:48PM EDT | 420.00 | 245.70 | 268.40 | 272.60 | 0.00 | - | 10 | 16 | 0.00% |
| NFLX250321C00430000 | 2024-09-12 9:30AM EDT | 430.00 | 270.00 | 286.10 | 289.25 | 0.00 | - | 3 | 38 | 59.17% |
| NFLX250321C00440000 | 2024-09-16 12:57PM EDT | 440.00 | 269.62 | 276.85 | 279.85 | 0.00 | - | 3 | 37 | 57.86% |
| NFLX250321C00450000 | 2024-08-05 2:51PM EDT | 450.00 | 175.40 | 246.55 | 250.35 | 0.00 | - | 1 | 32 | 0.00% |
| NFLX250321C00460000 | 2024-09-13 10:51AM EDT | 460.00 | 248.29 | 258.55 | 261.30 | 0.00 | - | 1 | 58 | 55.44% |
| NFLX250321C00470000 | 2024-09-19 12:32PM EDT | 470.00 | 254.70 | 249.60 | 252.00 | +85.50 | +50.53% | 2 | 37 | 54.28% |
| NFLX250321C00480000 | 2024-09-11 10:26AM EDT | 480.00 | 207.65 | 240.50 | 242.90 | 0.00 | - | 2 | 52 | 53.12% |
| NFLX250321C00490000 | 2024-09-13 10:30AM EDT | 490.00 | 218.30 | 231.55 | 233.90 | 0.00 | - | 6 | 49 | 52.05% |
| NFLX250321C00500000 | 2024-09-19 12:32PM EDT | 500.00 | 227.75 | 222.75 | 224.85 | +9.25 | +4.23% | 2 | 36 | 51.00% |
| NFLX250321C00510000 | 2024-09-04 12:44PM EDT | 510.00 | 198.05 | 213.35 | 215.95 | 0.00 | - | 10 | 56 | 50.87% |
| NFLX250321C00520000 | 2024-09-18 1:37PM EDT | 520.00 | 197.20 | 204.30 | 207.40 | 0.00 | - | 4 | 67 | 50.01% |
| NFLX250321C00530000 | 2024-09-18 1:01PM EDT | 530.00 | 189.35 | 195.70 | 198.10 | 0.00 | - | 10 | 37 | 48.48% |
| NFLX250321C00540000 | 2024-09-16 11:50AM EDT | 540.00 | 177.30 | 188.15 | 189.60 | 0.00 | - | 1 | 47 | 47.57% |
| NFLX250321C00550000 | 2024-09-16 11:03AM EDT | 550.00 | 169.45 | 179.70 | 182.65 | 0.00 | - | 1 | 42 | 47.78% |
| NFLX250321C00555000 | 2024-09-19 9:51AM EDT | 555.00 | 171.65 | 174.90 | 177.15 | +26.30 | +18.09% | 2 | 13 | 46.33% |
| NFLX250321C00560000 | 2024-09-18 1:42PM EDT | 560.00 | 164.75 | 170.75 | 173.55 | 0.00 | - | 2 | 33 | 46.29% |
| NFLX250321C00565000 | 2024-09-18 1:43PM EDT | 565.00 | 161.05 | 167.55 | 169.75 | 0.00 | - | 4 | 16 | 46.07% |
| NFLX250321C00570000 | 2024-09-18 12:30PM EDT | 570.00 | 155.25 | 162.85 | 165.65 | 0.00 | - | 3 | 40 | 45.62% |
| NFLX250321C00575000 | 2024-09-19 9:48AM EDT | 575.00 | 159.00 | 158.40 | 161.70 | +5.50 | +3.58% | 4 | 9 | 45.26% |
| NFLX250321C00580000 | 2024-09-18 1:42PM EDT | 580.00 | 149.20 | 154.95 | 157.00 | 0.00 | - | 19 | 26 | 44.37% |
| NFLX250321C00585000 | 2024-09-18 1:43PM EDT | 585.00 | 145.80 | 151.70 | 154.00 | 0.00 | - | 2 | 6 | 44.61% |
| NFLX250321C00590000 | 2024-09-16 11:45AM EDT | 590.00 | 139.25 | 147.15 | 149.25 | 0.00 | - | 1 | 23 | 43.67% |
| NFLX250321C00595000 | 2024-09-16 11:45AM EDT | 595.00 | 135.65 | 143.30 | 146.15 | 0.00 | - | 1 | 15 | 43.79% |
| NFLX250321C00600000 | 2024-09-19 1:35PM EDT | 600.00 | 143.65 | 139.75 | 142.45 | +1.90 | +1.34% | 12 | 84 | 43.49% |
| NFLX250321C00605000 | 2024-09-19 3:45PM EDT | 605.00 | 139.55 | 136.60 | 137.95 | +4.95 | +3.68% | 2 | 26 | 42.68% |
| NFLX250321C00610000 | 2024-09-19 3:45PM EDT | 610.00 | 135.50 | 132.95 | 135.80 | +8.85 | +6.99% | 4 | 67 | 43.30% |
| NFLX250321C00615000 | 2024-09-19 11:33AM EDT | 615.00 | 135.55 | 129.35 | 131.35 | +17.80 | +15.12% | 1 | 7 | 42.48% |
| NFLX250321C00620000 | 2024-09-18 9:31AM EDT | 620.00 | 127.08 | 125.90 | 127.65 | 0.00 | - | 2 | 48 | 42.10% |
| NFLX250321C00625000 | 2024-09-19 10:26AM EDT | 625.00 | 124.80 | 122.45 | 124.35 | +8.00 | +6.85% | 1 | 12 | 41.94% |
| NFLX250321C00630000 | 2024-09-16 2:35PM EDT | 630.00 | 115.65 | 118.95 | 121.15 | 0.00 | - | 11 | 99 | 41.81% |
| NFLX250321C00635000 | 2024-09-04 11:09AM EDT | 635.00 | 105.05 | 114.85 | 117.40 | 0.00 | - | 10 | 23 | 41.34% |
| NFLX250321C00640000 | 2024-09-18 1:44PM EDT | 640.00 | 107.85 | 111.55 | 113.40 | 0.00 | - | 2 | 65 | 40.72% |
| NFLX250321C00645000 | 2024-09-16 9:40AM EDT | 645.00 | 104.10 | 108.45 | 110.60 | 0.00 | - | 1 | 39 | 40.74% |
| NFLX250321C00650000 | 2024-09-12 9:44AM EDT | 650.00 | 101.00 | 105.25 | 107.50 | 0.00 | - | 3 | 101 | 40.57% |
| NFLX250321C00655000 | 2024-09-17 12:18PM EDT | 655.00 | 103.25 | 102.65 | 104.30 | 0.00 | - | 1 | 18 | 40.33% |
| NFLX250321C00660000 | 2024-09-12 10:50AM EDT | 660.00 | 95.50 | 98.95 | 101.45 | +3.35 | +3.64% | 6 | 50 | 40.24% |
| NFLX250321C00665000 | 2024-08-20 9:53AM EDT | 665.00 | 103.60 | 93.20 | 94.45 | 0.00 | - | 1 | 3 | 37.92% |
| NFLX250321C00670000 | 2024-09-19 10:47AM EDT | 670.00 | 101.20 | 93.00 | 95.45 | +9.12 | +9.90% | 7 | 50 | 39.84% |
| NFLX250321C00675000 | 2024-09-18 2:12PM EDT | 675.00 | 97.39 | 90.00 | 91.50 | +12.39 | +14.58% | 6 | 55 | 39.10% |
| NFLX250321C00680000 | 2024-09-19 10:32AM EDT | 680.00 | 94.35 | 87.50 | 89.40 | +12.95 | +15.91% | 10 | 582 | 39.31% |
| NFLX250321C00685000 | 2024-09-17 10:33AM EDT | 685.00 | 84.85 | 84.80 | 86.50 | 0.00 | - | 2 | 1 | 39.08% |
| NFLX250321C00690000 | 2024-09-19 3:57PM EDT | 690.00 | 82.50 | 81.60 | 84.10 | +5.00 | +6.45% | 20 | 100 | 39.08% |
| NFLX250321C00695000 | 2024-09-19 11:01AM EDT | 695.00 | 85.13 | 79.35 | 81.25 | +8.13 | +10.56% | 2 | 233 | 38.82% |
| NFLX250321C00700000 | 2024-09-19 12:44PM EDT | 700.00 | 78.60 | 76.75 | 78.00 | +7.60 | +10.70% | 5 | 73 | 38.34% |
| NFLX250321C00705000 | 2024-09-19 1:45PM EDT | 705.00 | 75.00 | 74.25 | 76.05 | +5.60 | +8.07% | 2 | 31 | 38.49% |
| NFLX250321C00710000 | 2024-09-19 2:26PM EDT | 710.00 | 73.90 | 71.55 | 73.50 | +7.40 | +11.13% | 15 | 450 | 38.31% |
| NFLX250321C00715000 | 2024-09-19 11:16AM EDT | 715.00 | 74.70 | 69.05 | 70.95 | +6.61 | +9.71% | 4 | 8 | 38.11% |
| NFLX250321C00720000 | 2024-09-19 3:04PM EDT | 720.00 | 68.05 | 66.85 | 68.20 | -0.27 | -0.40% | 3 | 106 | 37.78% |
| NFLX250321C00725000 | 2024-09-19 3:24PM EDT | 725.00 | 65.36 | 64.60 | 66.10 | +5.16 | +8.57% | 1 | 307 | 37.75% |
| NFLX250321C00730000 | 2024-09-19 3:10PM EDT | 730.00 | 62.70 | 61.50 | 64.85 | +9.00 | +16.76% | 1 | 537 | 38.13% |
| NFLX250321C00735000 | 2024-09-17 11:52AM EDT | 735.00 | 64.29 | 59.75 | 60.80 | +2.85 | +4.64% | 1 | 17 | 37.07% |
| NFLX250321C00740000 | 2024-09-18 12:19PM EDT | 740.00 | 54.36 | 57.65 | 59.55 | 0.00 | - | 1 | 100 | 37.40% |
| NFLX250321C00745000 | 2024-09-16 1:34PM EDT | 745.00 | 53.70 | 54.85 | 56.60 | 0.00 | - | 4 | 8 | 36.84% |
| NFLX250321C00750000 | 2024-09-19 3:19PM EDT | 750.00 | 53.70 | 53.35 | 54.90 | +1.80 | +3.47% | 22 | 141 | 36.89% |
| NFLX250321C00755000 | 2024-09-19 3:24PM EDT | 755.00 | 52.47 | 51.65 | 52.60 | +3.00 | +6.06% | 1 | 107 | 36.61% |
| NFLX250321C00760000 | 2024-09-18 9:30AM EDT | 760.00 | 52.30 | 49.40 | 50.95 | 0.00 | - | 3 | 89 | 36.64% |
| NFLX250321C00770000 | 2024-09-19 1:22PM EDT | 770.00 | 46.30 | 45.90 | 46.95 | -0.05 | -0.11% | 29 | 142 | 36.27% |
| NFLX250321C00780000 | 2024-09-19 11:51AM EDT | 780.00 | 45.97 | 42.55 | 44.35 | +6.81 | +17.39% | 2 | 163 | 36.52% |
| NFLX250321C00790000 | 2024-08-26 1:39PM EDT | 790.00 | 38.60 | 38.25 | 40.40 | 0.00 | - | 15 | 103 | 35.97% |
| NFLX250321C00800000 | 2024-09-19 10:51AM EDT | 800.00 | 40.20 | 36.15 | 36.95 | +5.20 | +14.86% | 1 | 136 | 35.59% |
| NFLX250321C00810000 | 2024-08-27 12:11PM EDT | 810.00 | 39.55 | 32.40 | 36.10 | 0.00 | - | 2 | 139 | 36.52% |
| NFLX250321C00820000 | 2024-09-19 3:20PM EDT | 820.00 | 30.75 | 30.00 | 32.30 | -0.45 | -1.44% | 1 | 88 | 35.76% |
| NFLX250321C00830000 | 2024-09-19 11:20AM EDT | 830.00 | 32.36 | 27.75 | 29.20 | +6.11 | +23.28% | 2 | 227 | 35.28% |
| NFLX250321C00840000 | 2024-09-18 12:19PM EDT | 840.00 | 24.50 | 25.80 | 27.20 | 0.00 | - | 3 | 60 | 35.34% |
| NFLX250321C00850000 | 2024-09-17 3:48PM EDT | 850.00 | 26.10 | 23.85 | 24.95 | 0.00 | - | 2 | 63 | 35.17% |
| NFLX250321C00860000 | 2024-09-13 2:06PM EDT | 860.00 | 22.55 | 21.85 | 22.50 | 0.00 | - | 3 | 14 | 34.78% |
| NFLX250321C00870000 | 2024-09-19 2:59PM EDT | 870.00 | 20.95 | 20.10 | 20.70 | +0.60 | +2.95% | 2 | 58 | 34.71% |
| NFLX250321C00880000 | 2024-09-13 2:38PM EDT | 880.00 | 18.85 | 18.35 | 18.95 | 0.00 | - | 4 | 22 | 34.58% |
| NFLX250321C00890000 | 2024-09-11 3:31PM EDT | 890.00 | 15.12 | 16.90 | 17.35 | 0.00 | - | 1 | 45 | 34.48% |
| NFLX250321C00900000 | 2024-09-19 11:21AM EDT | 900.00 | 18.00 | 15.45 | 16.45 | +4.07 | +29.22% | 1 | 387 | 34.82% |
| NFLX250321C00910000 | 2024-09-19 10:28AM EDT | 910.00 | 16.00 | 13.40 | 16.00 | +1.45 | +9.97% | 3 | 34 | 35.44% |
| NFLX250321C00920000 | 2024-09-17 3:04PM EDT | 920.00 | 13.85 | 12.90 | 13.30 | 0.00 | - | 15 | 56 | 34.25% |
| NFLX250321C00930000 | 2024-09-05 2:05PM EDT | 930.00 | 11.85 | 11.65 | 12.25 | 0.00 | - | 10 | 31 | 34.27% |
| NFLX250321C00940000 | 2024-09-13 11:13AM EDT | 940.00 | 10.52 | 10.65 | 11.20 | 0.00 | - | 2 | 19 | 34.21% |
| NFLX250321C00950000 | 2024-09-09 12:52PM EDT | 950.00 | 9.55 | 9.70 | 10.25 | 0.00 | - | 38 | 42 | 34.17% |
| NFLX250321C00960000 | 2024-09-19 2:45PM EDT | 960.00 | 9.26 | 9.00 | 9.75 | -0.04 | -0.43% | 1 | 27 | 34.51% |
| NFLX250321C00970000 | 2024-09-13 2:52PM EDT | 970.00 | 8.55 | 8.10 | 8.75 | 0.00 | - | 1 | 6 | 34.29% |
| NFLX250321C00980000 | 2024-08-27 2:21PM EDT | 980.00 | 9.70 | 6.65 | 7.75 | 0.00 | - | 3 | 8 | 33.99% |
| NFLX250321C00990000 | 2024-09-13 9:32AM EDT | 990.00 | 5.90 | 6.75 | 7.05 | 0.00 | - | 35 | 42 | 33.93% |
| NFLX250321C01000000 | 2024-09-19 10:40AM EDT | 1,000.00 | 7.25 | 5.45 | 6.40 | +0.35 | +5.07% | 1 | 31 | 33.86% |
| NFLX250321C01010000 | 2024-09-06 10:28AM EDT | 1,010.00 | 4.70 | 5.55 | 5.85 | 0.00 | - | 2 | 24 | 33.86% |
| NFLX250321C01020000 | 2024-09-10 9:39AM EDT | 1,020.00 | 4.80 | 5.05 | 5.35 | 0.00 | - | 1 | 29 | 33.86% |
| NFLX250321C01030000 | 2024-09-11 10:02AM EDT | 1,030.00 | 3.90 | 3.90 | 4.90 | 0.00 | - | 1 | 154 | 33.88% |
| NFLX250321C01040000 | 2024-09-19 10:26AM EDT | 1,040.00 | 4.20 | 4.15 | 4.45 | +0.25 | +6.33% | 11 | 200 | 33.83% |
| NFLX250321C01060000 | 2024-09-19 3:47PM EDT | 1,060.00 | 3.63 | 3.40 | 3.80 | -0.24 | -6.20% | 13 | 74 | 33.99% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250321P00185000 | 2024-09-12 3:58PM EDT | 185.00 | 0.17 | 0.10 | 0.86 | 0.00 | - | 1 | 44 | 77.73% |
| NFLX250321P00190000 | 2024-08-12 3:06PM EDT | 190.00 | 0.20 | 0.00 | 4.60 | 0.00 | - | - | 0 | 95.02% |
| NFLX250321P00200000 | 2024-05-24 10:34AM EDT | 200.00 | 0.30 | 0.00 | 1.01 | 0.00 | - | 1 | 1 | 73.80% |
| NFLX250321P00210000 | 2024-06-26 1:00PM EDT | 210.00 | 0.48 | 0.00 | 1.18 | 0.00 | - | - | 1 | 72.44% |
| NFLX250321P00250000 | 2024-07-17 10:14AM EDT | 250.00 | 0.95 | 0.00 | 1.26 | 0.00 | - | 2 | 3 | 63.01% |
| NFLX250321P00260000 | 2024-07-26 9:37AM EDT | 260.00 | 1.26 | 0.01 | 1.80 | 0.00 | - | 10 | 20 | 63.76% |
| NFLX250321P00270000 | 2024-09-17 1:33PM EDT | 270.00 | 0.51 | 0.20 | 1.35 | 0.00 | - | 1 | 5 | 60.21% |
| NFLX250321P00280000 | 2024-09-19 1:02PM EDT | 280.00 | 0.55 | 0.41 | 0.80 | -0.07 | -11.29% | 1 | 33 | 56.23% |
| NFLX250321P00290000 | 2024-09-13 3:27PM EDT | 290.00 | 0.72 | 0.28 | 1.50 | 0.00 | - | 1 | 3 | 57.08% |
| NFLX250321P00300000 | 2024-09-09 9:31AM EDT | 300.00 | 1.20 | 0.70 | 1.50 | 0.00 | - | 5 | 21 | 56.75% |
| NFLX250321P00310000 | 2024-08-28 11:09AM EDT | 310.00 | 1.15 | 0.39 | 1.65 | 0.00 | - | 4 | 7 | 54.15% |
| NFLX250321P00320000 | 2024-09-04 10:40AM EDT | 320.00 | 1.75 | 0.48 | 1.75 | 0.00 | - | 5 | 8 | 52.91% |
| NFLX250321P00330000 | 2024-09-11 9:57AM EDT | 330.00 | 1.60 | 0.59 | 1.84 | 0.00 | - | 1 | 12 | 51.67% |
| NFLX250321P00340000 | 2024-09-13 10:54AM EDT | 340.00 | 1.53 | 0.89 | 1.95 | 0.00 | - | 2 | 58 | 51.03% |
| NFLX250321P00350000 | 2024-09-18 3:34PM EDT | 350.00 | 1.79 | 0.85 | 1.70 | 0.00 | - | 10 | 66 | 50.62% |
| NFLX250321P00360000 | 2024-08-05 11:49AM EDT | 360.00 | 5.25 | 1.40 | 2.98 | 0.00 | - | 1 | 3 | 50.93% |
| NFLX250321P00370000 | 2024-09-17 11:01AM EDT | 370.00 | 1.86 | 1.15 | 2.36 | 0.00 | - | 1 | 10 | 49.73% |
| NFLX250321P00380000 | 2024-09-19 10:26AM EDT | 380.00 | 1.90 | 1.41 | 2.56 | -0.35 | -15.56% | 3 | 48 | 48.62% |
| NFLX250321P00390000 | 2024-09-03 1:38PM EDT | 390.00 | 2.96 | 1.55 | 2.75 | 0.00 | - | 1 | 13 | 47.44% |
| NFLX250321P00400000 | 2024-08-27 12:14PM EDT | 400.00 | 2.90 | 2.01 | 2.99 | 0.00 | - | 1 | 74 | 46.40% |
| NFLX250321P00410000 | 2024-09-12 1:21PM EDT | 410.00 | 3.60 | 2.05 | 3.30 | 0.00 | - | 50 | 122 | 45.51% |
| NFLX250321P00420000 | 2024-09-13 9:58AM EDT | 420.00 | 3.50 | 2.26 | 3.60 | 0.00 | - | 1 | 173 | 44.55% |
| NFLX250321P00430000 | 2024-09-18 12:47PM EDT | 430.00 | 4.15 | 2.65 | 3.95 | 0.00 | - | 30 | 770 | 43.65% |
| NFLX250321P00440000 | 2024-09-16 2:27PM EDT | 440.00 | 4.48 | 2.95 | 4.35 | 0.00 | - | 1 | 32 | 42.81% |
| NFLX250321P00450000 | 2024-09-11 11:30AM EDT | 450.00 | 7.25 | 3.40 | 4.75 | 0.00 | - | 1 | 209 | 41.91% |
| NFLX250321P00460000 | 2024-09-19 10:32AM EDT | 460.00 | 4.60 | 4.35 | 5.20 | -1.00 | -17.86% | 2 | 1,420 | 41.05% |
| NFLX250321P00470000 | 2024-09-13 3:35PM EDT | 470.00 | 6.46 | 5.15 | 5.55 | 0.00 | - | 1 | 319 | 39.96% |
| NFLX250321P00480000 | 2024-09-17 3:49PM EDT | 480.00 | 6.60 | 5.30 | 6.50 | 0.00 | - | 1 | 1,022 | 39.80% |
| NFLX250321P00490000 | 2024-09-16 3:58PM EDT | 490.00 | 7.75 | 6.25 | 7.55 | 0.00 | - | 5 | 605 | 39.61% |
| NFLX250321P00500000 | 2024-09-19 11:19AM EDT | 500.00 | 7.35 | 7.30 | 7.80 | -1.10 | -13.02% | 38 | 1,016 | 38.21% |
| NFLX250321P00510000 | 2024-09-19 3:34PM EDT | 510.00 | 8.45 | 7.85 | 8.75 | -1.45 | -14.65% | 10 | 80 | 37.70% |
| NFLX250321P00520000 | 2024-09-19 3:32PM EDT | 520.00 | 9.60 | 9.45 | 10.50 | -0.95 | -9.00% | 1 | 371 | 37.99% |
| NFLX250321P00530000 | 2024-09-19 3:47PM EDT | 530.00 | 10.48 | 10.50 | 11.50 | -3.56 | -25.36% | 3 | 256 | 37.27% |
| NFLX250321P00540000 | 2024-09-18 12:36PM EDT | 540.00 | 14.22 | 11.90 | 12.30 | 0.00 | - | 1 | 412 | 36.29% |
| NFLX250321P00550000 | 2024-09-18 12:36PM EDT | 550.00 | 13.05 | 13.15 | 13.70 | -2.78 | -17.56% | 1 | 237 | 35.81% |
| NFLX250321P00555000 | 2024-09-11 12:46PM EDT | 555.00 | 21.03 | 14.05 | 14.55 | 0.00 | - | 1 | 13 | 35.66% |
| NFLX250321P00560000 | 2024-09-19 10:05AM EDT | 560.00 | 16.15 | 14.85 | 16.20 | -2.28 | -12.37% | 16 | 107 | 36.17% |
| NFLX250321P00565000 | 2024-09-19 10:58AM EDT | 565.00 | 15.70 | 15.65 | 16.30 | -2.80 | -15.14% | 12 | 4 | 35.31% |
| NFLX250321P00570000 | 2024-09-12 12:17PM EDT | 570.00 | 22.10 | 16.15 | 17.05 | 0.00 | - | 14 | 392 | 34.99% |
| NFLX250321P00575000 | 2024-09-17 12:17PM EDT | 575.00 | 19.00 | 17.45 | 18.00 | 0.00 | - | 2 | 26 | 34.80% |
| NFLX250321P00580000 | 2024-09-19 11:09AM EDT | 580.00 | 18.00 | 17.95 | 19.25 | -2.50 | -12.20% | 7 | 480 | 34.81% |
| NFLX250321P00585000 | 2024-09-19 3:49PM EDT | 585.00 | 19.85 | 18.90 | 20.15 | -7.05 | -26.21% | 26 | 16 | 34.52% |
| NFLX250321P00590000 | 2024-09-19 11:22AM EDT | 590.00 | 19.85 | 19.85 | 21.10 | -4.40 | -18.14% | 5 | 327 | 34.24% |
| NFLX250321P00595000 | 2024-09-17 3:21PM EDT | 595.00 | 23.05 | 21.20 | 22.45 | 0.00 | - | 11 | 22 | 34.21% |
| NFLX250321P00600000 | 2024-09-19 11:23AM EDT | 600.00 | 22.80 | 22.85 | 24.35 | -3.90 | -14.61% | 20 | 189 | 34.53% |
| NFLX250321P00605000 | 2024-09-16 11:10AM EDT | 605.00 | 29.47 | 24.05 | 24.55 | 0.00 | - | 1 | 17 | 33.65% |
| NFLX250321P00610000 | 2024-09-19 1:35PM EDT | 610.00 | 25.40 | 24.95 | 25.80 | -4.07 | -13.81% | 4 | 22 | 33.46% |
| NFLX250321P00615000 | 2024-09-16 11:42AM EDT | 615.00 | 31.10 | 26.10 | 27.30 | 0.00 | - | 3 | 8 | 33.40% |
| NFLX250321P00620000 | 2024-09-18 12:17PM EDT | 620.00 | 32.35 | 27.50 | 29.35 | 0.00 | - | 6 | 143 | 33.65% |
| NFLX250321P00625000 | 2024-09-19 11:05AM EDT | 625.00 | 27.85 | 29.30 | 30.05 | -4.40 | -13.64% | 4 | 16 | 33.02% |
| NFLX250321P00630000 | 2024-09-19 2:54PM EDT | 630.00 | 30.90 | 30.75 | 31.45 | -4.85 | -13.57% | 2 | 45 | 32.81% |
| NFLX250321P00635000 | 2024-09-19 1:54PM EDT | 635.00 | 32.20 | 31.85 | 33.05 | -2.10 | -6.12% | 7 | 28 | 32.68% |
| NFLX250321P00640000 | 2024-09-19 10:40AM EDT | 640.00 | 32.45 | 33.60 | 34.70 | -15.28 | -32.01% | 27 | 118 | 32.54% |
| NFLX250321P00645000 | 2024-09-09 10:22AM EDT | 645.00 | 48.20 | 34.85 | 36.55 | 0.00 | - | 1 | 25 | 32.49% |
| NFLX250321P00650000 | 2024-09-19 1:01PM EDT | 650.00 | 37.55 | 36.95 | 38.20 | -4.25 | -10.17% | 1 | 229 | 32.29% |
| NFLX250321P00655000 | 2024-09-13 1:46PM EDT | 655.00 | 43.28 | 38.65 | 39.70 | 0.00 | - | 1 | 19 | 31.98% |
| NFLX250321P00660000 | 2024-09-13 1:46PM EDT | 660.00 | 45.16 | 40.35 | 42.00 | 0.00 | - | 3 | 47 | 32.08% |
| NFLX250321P00665000 | 2024-09-11 10:30AM EDT | 665.00 | 61.30 | 42.45 | 43.50 | 0.00 | - | 1 | 19 | 31.71% |
| NFLX250321P00670000 | 2024-09-13 1:04PM EDT | 670.00 | 49.63 | 44.45 | 45.35 | 0.00 | - | 1 | 65 | 31.49% |
| NFLX250321P00675000 | 2024-09-19 11:45AM EDT | 675.00 | 44.90 | 46.35 | 47.45 | -6.90 | -13.32% | 1 | 13 | 31.38% |
| NFLX250321P00680000 | 2024-09-19 3:17PM EDT | 680.00 | 49.00 | 48.30 | 49.45 | -6.00 | -10.91% | 43 | 126 | 31.19% |
| NFLX250321P00685000 | 2024-09-19 1:06PM EDT | 685.00 | 51.10 | 50.45 | 51.60 | -5.95 | -10.43% | 1 | 15 | 31.04% |
| NFLX250321P00690000 | 2024-09-19 12:59PM EDT | 690.00 | 52.86 | 52.70 | 53.75 | -6.64 | -11.16% | 16 | 84 | 30.86% |
| NFLX250321P00695000 | 2024-09-19 12:48PM EDT | 695.00 | 55.43 | 55.00 | 56.30 | -5.57 | -9.13% | 2 | 36 | 30.86% |
| NFLX250321P00700000 | 2024-09-19 1:36PM EDT | 700.00 | 57.95 | 56.85 | 58.35 | -7.35 | -11.26% | 34 | 64 | 30.56% |
| NFLX250321P00705000 | 2024-09-18 11:45AM EDT | 705.00 | 67.00 | 59.70 | 60.85 | 0.00 | - | 2 | 5 | 30.47% |
| NFLX250321P00710000 | 2024-09-17 12:23PM EDT | 710.00 | 66.60 | 62.05 | 63.30 | 0.00 | - | 2 | 8 | 30.31% |
| NFLX250321P00715000 | 2024-09-17 1:45PM EDT | 715.00 | 68.35 | 64.65 | 65.80 | 0.00 | - | 2 | 3 | 30.15% |
| NFLX250321P00720000 | 2024-09-19 3:17PM EDT | 720.00 | 67.95 | 67.10 | 68.30 | -4.30 | -5.95% | 1 | 15 | 29.96% |
| NFLX250321P00725000 | 2024-09-18 12:56PM EDT | 725.00 | 76.50 | 69.80 | 71.55 | 0.00 | - | 5 | 33 | 30.11% |
| NFLX250321P00730000 | 2024-08-27 11:13AM EDT | 730.00 | 74.85 | 72.50 | 73.65 | 0.00 | - | 12 | 36 | 29.65% |
| NFLX250321P00735000 | 2024-09-13 11:09AM EDT | 735.00 | 84.10 | 75.15 | 76.50 | 0.00 | - | 2 | 3 | 29.54% |
| NFLX250321P00740000 | 2024-09-17 3:29PM EDT | 740.00 | 80.06 | 78.05 | 80.20 | 0.00 | - | 58 | 43 | 29.83% |
| NFLX250321P00745000 | 2024-07-30 2:10PM EDT | 745.00 | 135.62 | 89.40 | 91.25 | 0.00 | - | - | 1 | 33.81% |
| NFLX250321P00750000 | 2024-07-09 2:14PM EDT | 750.00 | 104.35 | 131.60 | 137.20 | 0.00 | - | 2 | 3 | 53.93% |
| NFLX250321P00760000 | 2024-05-21 12:20PM EDT | 760.00 | 137.05 | 114.95 | 118.85 | 0.00 | - | - | 4 | 42.86% |
| NFLX250321P00770000 | 2024-05-21 3:05PM EDT | 770.00 | 144.50 | 123.00 | 126.10 | 0.00 | - | - | 2 | 43.17% |
| NFLX250321P00780000 | 2024-09-12 2:57PM EDT | 780.00 | 117.05 | 102.75 | 104.75 | 0.00 | - | 1 | 5 | 28.42% |
| NFLX250321P00790000 | 2024-05-20 11:25AM EDT | 790.00 | 171.45 | 131.55 | 135.50 | 0.00 | - | - | 4 | 40.93% |
| NFLX250321P00800000 | 2024-09-19 11:55AM EDT | 800.00 | 114.71 | 116.35 | 119.60 | -22.23 | -16.23% | 1 | 2 | 28.35% |
| NFLX250321P00810000 | 2024-08-22 9:51AM EDT | 810.00 | 131.65 | 121.80 | 126.60 | 0.00 | - | 5 | 11 | 27.88% |
| NFLX250321P00820000 | 2024-08-27 12:00PM EDT | 820.00 | 135.15 | 129.40 | 134.10 | 0.00 | - | 11 | 12 | 27.57% |
| NFLX250321P00830000 | 2024-07-18 11:59AM EDT | 830.00 | 197.95 | 160.95 | 166.70 | 0.00 | - | 2 | 1 | 41.93% |
| NFLX250321P00840000 | 2024-07-18 2:22PM EDT | 840.00 | 203.60 | 169.30 | 172.85 | 0.00 | - | 4 | 1 | 41.09% |
| NFLX250321P00850000 | 2024-09-19 12:59PM EDT | 850.00 | 154.83 | 152.90 | 157.80 | -23.67 | -13.26% | 7 | 4 | 26.61% |
| NFLX250321P00860000 | 2024-09-19 12:58PM EDT | 860.00 | 162.37 | 163.40 | 166.50 | -17.63 | -9.79% | 26 | 2 | 26.61% |
| NFLX250321P00870000 | 2024-09-11 10:15AM EDT | 870.00 | 204.59 | 171.75 | 175.10 | 0.00 | - | 20 | 20 | 26.43% |
| NFLX250321P00880000 | 2024-07-18 2:20PM EDT | 880.00 | 239.20 | 206.00 | 210.75 | 0.00 | - | 4 | 0 | 44.68% |
| NFLX250321P00890000 | 2024-09-11 12:31PM EDT | 890.00 | 218.85 | 188.70 | 192.00 | 0.00 | - | 1 | 11 | 25.31% |
| NFLX250321P00910000 | 2024-07-18 2:56PM EDT | 910.00 | 269.40 | 232.55 | 240.75 | 0.00 | - | 2 | 0 | 47.97% |
| NFLX250321P00920000 | 2024-04-15 10:21AM EDT | 920.00 | 298.65 | 296.20 | 304.00 | 0.00 | - | - | 0 | 75.93% |
| NFLX250321P00930000 | 2024-07-10 10:02AM EDT | 930.00 | 254.50 | 297.20 | 305.85 | 0.00 | - | - | 0 | 72.60% |
| NFLX250321P00940000 | 2024-08-22 3:51PM EDT | 940.00 | 248.46 | 234.65 | 238.75 | 0.00 | - | - | 0 | 25.02% |
| NFLX250321P00950000 | 2024-08-20 2:38PM EDT | 950.00 | 250.92 | 244.15 | 248.45 | 0.00 | - | - | 0 | 25.20% |
| NFLX250321P00960000 | 2024-07-08 2:03PM EDT | 960.00 | 278.10 | 344.50 | 352.75 | 0.00 | - | - | 0 | 84.74% |
| NFLX250321P00970000 | 2024-07-10 3:04PM EDT | 970.00 | 294.21 | 333.10 | 338.25 | 0.00 | - | - | 0 | 73.78% |
| NFLX250321P01000000 | 2024-08-20 3:51PM EDT | 1,000.00 | 301.05 | 294.25 | 298.35 | 0.00 | - | 10 | 0 | 28.31% |
| NFLX250321P01010000 | 2024-08-20 3:51PM EDT | 1,010.00 | 311.08 | 304.20 | 308.30 | 0.00 | - | - | 0 | 28.83% |
| NFLX250321P01020000 | 2024-08-20 1:48PM EDT | 1,020.00 | 321.95 | 314.30 | 317.85 | 0.00 | - | 20 | 0 | 28.49% |
| NFLX250321P01040000 | 2024-07-10 3:04PM EDT | 1,040.00 | 362.99 | 403.70 | 408.30 | 0.00 | - | - | 0 | 80.68% |
© 2024 Yahoo. Todos los derechos reservados.