U.S. markets open in 35 minutes
F S&P 500
5,647.25 +8.25 (+0.15%) F Dow Jones
41,693.00 +54.00 (+0.13%) F Nasdaq
19,485.75 +46.50 (+0.24%) E-mini Russell 2000 Index Futur
2,229.20 -1.50 (-0.07%) Petróleo
70.61 -0.58 (-0.81%) Oro
2,601.60 +9.20 (+0.35%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de compra
21 de marzo de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 473.77 | 0.00 | - | 2 | 1 | 185.00 | 0.17 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 190.00 | 0.20 | 0.00 | - | - | 0 |
| 452.37 | 0.00 | - | - | 5 | 200.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 210.00 | 0.48 | 0.00 | - | - | 1 |
| 467.61 | 0.00 | - | - | 1 | 220.00 | - | - | - | - | - |
| 403.83 | 0.00 | - | - | 2 | 250.00 | 0.95 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 260.00 | 1.26 | 0.00 | - | 10 | 20 |
| 354.63 | 0.00 | - | - | 1 | 270.00 | 0.51 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 280.00 | 0.62 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 290.00 | 0.72 | 0.00 | - | 1 | 3 |
| 333.01 | 0.00 | - | 2 | 1 | 300.00 | 1.20 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 310.00 | 1.15 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 320.00 | 1.75 | 0.00 | - | 5 | 8 |
| 314.70 | 0.00 | - | - | 1 | 330.00 | 1.60 | 0.00 | - | 1 | 12 |
| 351.50 | 0.00 | - | - | 1 | 340.00 | 1.53 | 0.00 | - | 2 | 58 |
| 361.08 | 0.00 | - | 1 | 3 | 350.00 | 2.04 | 0.00 | - | 20 | 56 |
| 328.60 | 0.00 | - | 3 | 4 | 360.00 | 5.25 | 0.00 | - | 1 | 3 |
| 323.10 | 0.00 | - | - | 2 | 370.00 | 1.86 | 0.00 | - | 1 | 10 |
| 283.00 | 0.00 | - | 5 | 11 | 380.00 | 2.25 | 0.00 | - | 5 | 48 |
| 271.25 | 0.00 | - | 2 | 6 | 390.00 | 2.96 | 0.00 | - | 1 | 13 |
| 265.10 | 0.00 | - | 2 | 7 | 400.00 | 2.90 | 0.00 | - | 1 | 74 |
| 254.55 | 0.00 | - | 16 | 17 | 410.00 | 3.60 | 0.00 | - | 50 | 122 |
| 245.70 | 0.00 | - | 10 | 16 | 420.00 | 3.50 | 0.00 | - | 1 | 173 |
| 270.00 | 0.00 | - | 3 | 38 | 430.00 | 4.02 | 0.00 | - | 12 | 800 |
| 269.62 | 0.00 | - | 3 | 37 | 440.00 | 4.48 | 0.00 | - | 1 | 32 |
| 175.40 | 0.00 | - | 1 | 32 | 450.00 | 7.25 | 0.00 | - | 1 | 209 |
| 248.29 | 0.00 | - | 1 | 58 | 460.00 | 5.20 | 0.00 | - | 1 | 1,419 |
| 169.20 | 0.00 | - | 7 | 37 | 470.00 | 6.46 | 0.00 | - | 1 | 319 |
| 207.65 | 0.00 | - | 2 | 52 | 480.00 | 6.60 | 0.00 | - | 1 | 1,022 |
| 218.30 | 0.00 | - | 6 | 49 | 490.00 | 7.75 | 0.00 | - | 5 | 605 |
| 218.50 | 0.00 | - | 1 | 36 | 500.00 | 8.65 | 0.00 | - | 22 | 339 |
| 198.05 | 0.00 | - | 10 | 56 | 510.00 | 9.90 | 0.00 | - | 8 | 80 |
| 174.40 | 0.00 | - | 1 | 63 | 520.00 | 10.55 | 0.00 | - | 272 | 371 |
| 179.90 | 0.00 | - | 4 | 27 | 530.00 | 14.04 | 0.00 | - | 1 | 256 |
| 177.30 | 0.00 | - | 1 | 47 | 540.00 | 13.45 | 0.00 | - | 15 | 411 |
| 169.45 | 0.00 | - | 1 | 42 | 550.00 | 14.77 | 0.00 | - | 12 | 237 |
| 145.35 | 0.00 | - | 5 | 13 | 555.00 | 21.03 | 0.00 | - | 1 | 13 |
| 146.25 | 0.00 | - | 1 | 32 | 560.00 | 18.43 | 0.00 | - | 1 | 107 |
| 167.60 | 0.00 | - | 1 | 14 | 565.00 | 18.50 | 0.00 | - | 2 | 4 |
| 135.25 | 0.00 | - | 5 | 37 | 570.00 | 22.10 | 0.00 | - | 14 | 392 |
| 157.66 | 0.00 | - | 2 | 8 | 575.00 | 19.00 | 0.00 | - | 2 | 26 |
| 129.50 | 0.00 | - | 1 | 17 | 580.00 | 21.37 | 0.00 | - | 2 | 480 |
| 142.40 | 0.00 | - | 1 | 5 | 585.00 | 26.90 | 0.00 | - | 4 | 16 |
| 139.25 | 0.00 | - | 1 | 23 | 590.00 | 22.20 | 0.00 | - | 1 | 327 |
| 135.65 | 0.00 | - | 1 | 15 | 595.00 | 23.05 | 0.00 | - | 11 | 22 |
| 136.65 | 0.00 | - | 4 | 82 | 600.00 | 26.65 | 0.00 | - | 11 | 179 |
| 134.60 | 0.00 | - | 3 | 26 | 605.00 | 29.47 | 0.00 | - | 1 | 17 |
| 112.70 | 0.00 | - | 10 | 64 | 610.00 | 31.25 | 0.00 | - | 1 | 18 |
| 117.75 | 0.00 | - | 1 | 7 | 615.00 | 31.10 | 0.00 | - | 3 | 8 |
| 127.90 | 0.00 | - | 2 | 49 | 620.00 | 29.85 | 0.00 | - | 1 | 149 |
| 98.20 | 0.00 | - | 10 | 11 | 625.00 | 31.66 | 0.00 | - | 1 | 15 |
| 115.65 | 0.00 | - | 11 | 99 | 630.00 | 35.75 | 0.00 | - | 2 | 45 |
| 105.05 | 0.00 | - | 10 | 23 | 635.00 | 34.30 | 0.00 | - | 1 | 28 |
| 101.70 | 0.00 | - | 2 | 66 | 640.00 | 47.73 | 0.00 | - | 10 | 118 |
| 104.10 | 0.00 | - | 1 | 39 | 645.00 | 48.20 | 0.00 | - | 1 | 25 |
| 101.00 | 0.00 | - | 3 | 101 | 650.00 | 39.10 | 0.00 | - | 194 | 202 |
| 103.25 | 0.00 | - | 1 | 18 | 655.00 | 43.28 | 0.00 | - | 1 | 19 |
| 92.15 | 0.00 | - | 1 | 50 | 660.00 | 45.16 | 0.00 | - | 3 | 47 |
| 103.60 | 0.00 | - | 1 | 3 | 665.00 | 61.30 | 0.00 | - | 1 | 19 |
| 93.45 | 0.00 | - | 7 | 50 | 670.00 | 49.63 | 0.00 | - | 1 | 65 |
| 91.95 | 0.00 | - | 11 | 49 | 675.00 | 48.00 | 0.00 | - | - | 3 |
| 90.30 | 0.00 | - | 36 | 580 | 680.00 | 50.35 | 0.00 | - | 1 | 126 |
| 84.85 | 0.00 | - | 2 | 1 | 685.00 | 53.20 | 0.00 | - | 1 | 14 |
| 81.97 | 0.00 | - | 5 | 105 | 690.00 | 56.00 | 0.00 | - | 1 | 80 |
| 74.35 | 0.00 | - | 4 | 233 | 695.00 | 57.70 | 0.00 | - | 3 | 25 |
| 81.05 | 0.00 | - | 1 | 71 | 700.00 | 58.30 | 0.00 | - | 16 | 60 |
| 69.40 | 0.00 | - | 1 | 31 | 705.00 | 61.50 | 0.00 | - | 5 | 5 |
| 68.45 | 0.00 | - | 5 | 449 | 710.00 | 66.60 | 0.00 | - | 2 | 8 |
| 68.09 | 0.00 | - | 1 | 8 | 715.00 | 68.35 | 0.00 | - | 2 | 3 |
| 68.32 | 0.00 | - | 1 | 106 | 720.00 | 72.25 | 0.00 | - | 7 | 15 |
| 60.20 | 0.00 | - | 1 | 307 | 725.00 | 76.85 | 0.00 | - | 4 | 34 |
| 53.70 | 0.00 | - | 6 | 537 | 730.00 | 74.85 | 0.00 | - | 12 | 36 |
| 61.44 | 0.00 | - | 1 | 17 | 735.00 | 84.10 | 0.00 | - | 2 | 3 |
| 61.05 | 0.00 | - | 58 | 99 | 740.00 | 80.06 | 0.00 | - | 58 | 43 |
| 53.70 | 0.00 | - | 4 | 8 | 745.00 | 135.62 | 0.00 | - | - | 1 |
| 51.90 | 0.00 | - | 19 | 141 | 750.00 | 104.35 | 0.00 | - | 2 | 3 |
| 49.47 | 0.00 | - | 6 | 107 | 755.00 | - | - | - | - | - |
| 47.69 | 0.00 | - | 2 | 86 | 760.00 | 137.05 | 0.00 | - | - | 4 |
| 45.46 | 0.00 | - | 3 | 112 | 770.00 | 144.50 | 0.00 | - | - | 2 |
| 39.16 | 0.00 | - | 1 | 163 | 780.00 | 117.05 | 0.00 | - | 1 | 5 |
| 38.60 | 0.00 | - | 15 | 103 | 790.00 | 171.45 | 0.00 | - | - | 4 |
| 34.44 | 0.00 | - | 2 | 137 | 800.00 | 136.94 | 0.00 | - | 4 | 2 |
| 39.55 | 0.00 | - | 2 | 139 | 810.00 | 131.65 | 0.00 | - | 5 | 11 |
| 31.20 | 0.00 | - | 9 | 88 | 820.00 | 135.15 | 0.00 | - | 11 | 12 |
| 28.65 | 0.00 | - | 5 | 20 | 830.00 | 197.95 | 0.00 | - | 2 | 1 |
| 26.45 | 0.00 | - | 5 | 59 | 840.00 | 203.60 | 0.00 | - | 4 | 1 |
| 26.10 | 0.00 | - | 2 | 63 | 850.00 | 178.50 | 0.00 | - | 1 | 4 |
| 22.55 | 0.00 | - | 3 | 14 | 860.00 | 180.00 | 0.00 | - | 1 | 2 |
| 20.35 | 0.00 | - | 10 | 58 | 870.00 | 204.59 | 0.00 | - | 20 | 20 |
| 18.85 | 0.00 | - | 4 | 22 | 880.00 | 239.20 | 0.00 | - | 4 | 0 |
| 15.12 | 0.00 | - | 1 | 45 | 890.00 | 218.85 | 0.00 | - | 1 | 11 |
| 13.93 | 0.00 | - | 20 | 387 | 900.00 | - | - | - | - | - |
| 14.55 | 0.00 | - | 16 | 34 | 910.00 | 269.40 | 0.00 | - | 2 | 0 |
| 13.85 | 0.00 | - | 15 | 56 | 920.00 | 298.65 | 0.00 | - | - | 0 |
| 11.85 | 0.00 | - | 10 | 31 | 930.00 | 254.50 | 0.00 | - | - | 0 |
| 10.52 | 0.00 | - | 2 | 19 | 940.00 | 248.46 | 0.00 | - | - | 0 |
| 9.55 | 0.00 | - | 38 | 42 | 950.00 | 250.92 | 0.00 | - | - | 0 |
| 9.30 | 0.00 | - | 1 | 27 | 960.00 | 278.10 | 0.00 | - | - | 0 |
| 8.55 | 0.00 | - | 1 | 6 | 970.00 | 294.21 | 0.00 | - | - | 0 |
| 9.70 | 0.00 | - | 3 | 8 | 980.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 35 | 42 | 990.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 5 | 31 | 1,000.00 | 301.05 | 0.00 | - | 10 | 0 |
| 4.70 | 0.00 | - | 2 | 24 | 1,010.00 | 311.08 | 0.00 | - | - | 0 |
| 4.80 | 0.00 | - | 1 | 29 | 1,020.00 | 321.95 | 0.00 | - | 20 | 0 |
| 3.90 | 0.00 | - | 1 | 154 | 1,030.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 10 | 200 | 1,040.00 | 362.99 | 0.00 | - | - | 0 |
| 3.87 | 0.00 | - | 6 | 74 | 1,060.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.