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 compra
20 de junio de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 484.68 | 0.00 | - | 1 | 6 | 180.00 | 0.52 | 0.00 | - | 1 | 375 |
| 396.00 | 0.00 | - | 3 | 4 | 185.00 | 1.50 | 0.00 | - | 14 | 12 |
| 468.78 | 0.00 | - | 1 | 3 | 190.00 | 3.20 | 0.00 | - | 1 | 36 |
| 391.00 | 0.00 | - | 1 | 1 | 195.00 | 4.85 | 0.00 | - | 4 | 3 |
| 486.00 | 0.00 | - | 1 | 16 | 200.00 | 0.42 | 0.00 | - | 1 | 47 |
| 420.16 | 0.00 | - | 1 | 1 | 210.00 | 2.81 | 0.00 | - | 1 | 2,142 |
| - | - | - | - | - | 220.00 | 1.40 | 0.00 | - | 22 | 54 |
| 250.50 | 0.00 | - | 2 | 1 | 230.00 | 0.80 | 0.00 | - | 1 | 57 |
| 334.00 | 0.00 | - | - | 2 | 240.00 | 1.39 | 0.00 | - | 1 | 78 |
| 419.40 | 0.00 | - | 3 | 5 | 250.00 | 1.37 | -0.03 | -2.14% | 6 | 1,790 |
| 365.66 | 0.00 | - | 1 | 5 | 260.00 | 2.75 | 0.00 | - | 3 | 148 |
| 378.50 | 0.00 | - | 1 | 14 | 270.00 | 3.70 | 0.00 | - | 2 | 12 |
| 415.75 | 0.00 | - | 4 | 34 | 280.00 | 3.85 | 0.00 | - | 5 | 85 |
| 334.00 | 0.00 | - | 1 | 3 | 290.00 | 2.60 | 0.00 | - | 6 | 110 |
| 359.47 | 0.00 | - | 2 | 13 | 300.00 | 2.55 | 0.00 | - | 4 | 283 |
| 387.10 | 0.00 | - | 12 | 45 | 310.00 | 3.43 | 0.00 | - | 4 | 98 |
| 377.70 | 0.00 | - | 2 | 58 | 320.00 | 3.65 | 0.00 | - | 7 | 219 |
| 352.85 | 0.00 | - | 2 | 23 | 330.00 | 4.50 | 0.00 | - | 1 | 61 |
| 359.30 | 0.00 | - | 14 | 21 | 340.00 | 4.40 | 0.00 | - | 2 | 347 |
| 312.31 | 0.00 | - | 1 | 31 | 350.00 | 5.05 | 0.00 | - | 5 | 813 |
| 300.50 | 0.00 | - | 1 | 18 | 360.00 | 4.70 | 0.00 | - | 3 | 271 |
| 332.00 | 0.00 | - | 2 | 30 | 370.00 | 5.45 | 0.00 | - | 1 | 204 |
| 323.50 | 0.00 | - | 4 | 143 | 380.00 | 5.50 | 0.00 | - | 1 | 190 |
| 279.59 | 0.00 | - | 1 | 136 | 390.00 | 7.35 | 0.00 | - | 2 | 339 |
| 272.85 | 0.00 | - | 4 | 84 | 400.00 | 7.80 | -0.15 | -1.89% | 2 | 485 |
| 269.30 | 0.00 | - | 14 | 36 | 410.00 | 8.45 | 0.00 | - | 2 | 815 |
| 252.91 | 0.00 | - | 1 | 25 | 420.00 | 9.23 | 0.00 | - | 1 | 501 |
| 254.20 | 0.00 | - | 2 | 59 | 430.00 | 11.89 | 0.00 | - | 5 | 807 |
| 236.14 | 0.00 | - | 1 | 142 | 440.00 | 12.29 | 0.00 | - | 1 | 547 |
| 218.86 | 0.00 | - | 1 | 96 | 450.00 | 12.63 | 0.00 | - | 10 | 905 |
| 211.75 | -3.05 | -1.42% | 2 | 90 | 460.00 | 14.87 | -0.45 | -2.94% | 1 | 203 |
| 203.80 | -7.55 | -3.57% | 2 | 47 | 470.00 | 16.75 | 0.00 | - | 10 | 92 |
| 196.20 | -15.80 | -7.45% | 31 | 138 | 480.00 | 17.33 | 0.00 | - | 25 | 470 |
| 189.10 | -14.95 | -7.33% | 30 | 77 | 490.00 | 21.00 | 0.00 | - | 1 | 210 |
| 190.48 | 0.00 | - | 1 | 95 | 500.00 | 21.50 | 0.00 | - | 1 | 754 |
| 179.30 | 0.00 | - | 10 | 38 | 510.00 | 23.35 | 0.00 | - | 115 | 255 |
| 171.00 | 0.00 | - | 2 | 261 | 520.00 | 25.25 | 0.00 | - | 2 | 599 |
| 164.37 | 0.00 | - | 2 | 85 | 530.00 | 29.55 | 0.00 | - | 24 | 330 |
| 153.10 | +1.18 | +0.78% | 2 | 162 | 540.00 | 31.35 | 0.00 | - | 4 | 206 |
| 141.50 | 0.00 | - | 2 | 221 | 550.00 | 38.34 | 0.00 | - | 1 | 297 |
| 151.05 | 0.00 | - | 1 | 61 | 560.00 | 36.40 | 0.00 | - | 3 | 305 |
| 144.50 | 0.00 | - | 2 | 462 | 570.00 | 43.45 | +0.55 | +1.28% | 5 | 240 |
| 131.05 | 0.00 | - | 5 | 124 | 580.00 | 45.45 | 0.00 | - | 7 | 154 |
| 124.20 | 0.00 | - | 5 | 139 | 590.00 | 48.15 | 0.00 | - | 1 | 109 |
| 116.21 | -0.79 | -0.68% | 20 | 334 | 600.00 | 54.86 | +1.06 | +1.97% | 30 | 620 |
| 111.00 | 0.00 | - | 20 | 250 | 610.00 | 58.00 | 0.00 | - | 6 | 376 |
| 110.00 | 0.00 | - | 21 | 169 | 620.00 | 62.75 | 0.00 | - | 98 | 280 |
| 96.60 | 0.00 | - | 2 | 240 | 630.00 | 68.45 | +1.55 | +2.32% | 1 | 83 |
| 95.29 | -3.81 | -3.84% | 2 | 365 | 640.00 | 72.60 | -1.30 | -1.76% | 3 | 62 |
| 91.05 | +7.65 | +9.17% | 3 | 548 | 650.00 | 77.70 | +4.70 | +6.44% | 1 | 343 |
| 86.25 | +6.81 | +8.57% | 22 | 456 | 660.00 | 84.95 | +2.80 | +3.41% | 3 | 217 |
| 75.70 | -8.30 | -9.88% | 6 | 267 | 680.00 | 94.55 | +2.00 | +2.16% | 3 | 95 |
| 70.04 | -3.51 | -4.77% | 7 | 478 | 700.00 | 100.30 | 0.00 | - | 40 | 101 |
| 62.50 | -1.85 | -2.87% | 4 | 477 | 720.00 | 113.80 | 0.00 | - | 2 | 7 |
| 58.60 | 0.00 | - | 6 | 480 | 740.00 | 121.15 | 0.00 | - | 2 | 76 |
| 52.35 | 0.00 | - | 3 | 183 | 760.00 | 179.40 | 0.00 | - | 2 | 2 |
| 46.10 | 0.00 | - | 5 | 164 | 780.00 | 159.45 | 0.00 | - | 2 | 2 |
| 39.95 | -3.87 | -8.83% | 7 | 378 | 800.00 | 173.00 | 0.00 | - | 1 | 23 |
| 31.95 | 0.00 | - | 1 | 209 | 820.00 | 169.00 | 0.00 | - | 2 | 2 |
| 30.95 | +0.05 | +0.16% | 5 | 357 | 840.00 | 198.16 | 0.00 | - | 2 | 20 |
| 27.15 | 0.00 | - | 2 | 138 | 860.00 | 224.95 | 0.00 | - | 2 | 2 |
| 24.35 | 0.00 | - | 31 | 258 | 880.00 | 242.80 | 0.00 | - | 4 | 3 |
| 23.05 | 0.00 | - | 33 | 874 | 900.00 | 260.55 | 0.00 | - | 4 | 2 |
| 19.80 | -1.75 | -8.12% | 6 | 156 | 910.00 | 269.58 | 0.00 | - | 2 | 0 |
| 20.30 | 0.00 | - | 4 | 50 | 920.00 | - | - | - | - | - |
| 18.50 | 0.00 | - | 33 | 113 | 930.00 | 290.00 | 0.00 | - | 2 | 0 |
| 18.05 | 0.00 | - | 4 | 28 | 940.00 | 265.30 | 0.00 | - | - | 0 |
| 15.80 | 0.00 | - | 6 | 81 | 950.00 | 275.50 | 0.00 | - | 4 | 0 |
| 19.58 | 0.00 | - | 1 | 13 | 960.00 | 283.45 | 0.00 | - | - | 0 |
| 19.30 | 0.00 | - | 2 | 45 | 970.00 | 315.18 | 0.00 | - | 2 | 0 |
| 15.40 | 0.00 | - | 1 | 17 | 980.00 | 303.98 | 0.00 | - | - | 1 |
| 13.20 | 0.00 | - | 4 | 160 | 990.00 | 318.25 | 0.00 | - | - | 1 |
| 12.39 | 0.00 | - | 25 | 136 | 1,000.00 | 317.90 | 0.00 | - | 2 | 0 |
| 12.05 | 0.00 | - | 1 | 8 | 1,010.00 | 337.67 | 0.00 | - | - | 1 |
| 10.50 | 0.00 | - | 2 | 2 | 1,020.00 | 376.27 | 0.00 | - | 2 | 0 |
| 22.68 | 0.00 | - | 8 | 39 | 1,030.00 | - | - | - | - | - |
| 10.80 | 0.00 | - | 1 | 82 | 1,040.00 | - | - | - | - | - |
| 9.52 | 0.00 | - | 1 | 75 | 1,050.00 | 383.50 | 0.00 | - | 1 | 0 |
| 19.73 | 0.00 | - | 3 | 35 | 1,060.00 | - | - | - | - | - |
| 16.50 | 0.00 | - | 2 | 129 | 1,070.00 | - | - | - | - | - |
| 14.47 | 0.00 | - | 54 | 29 | 1,080.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 3 | 16 | 1,090.00 | 406.20 | 0.00 | - | - | 0 |
| 6.35 | 0.00 | - | 2 | 140 | 1,100.00 | 548.07 | 0.00 | - | - | 0 |
| 7.15 | 0.00 | - | 3 | 617 | 1,110.00 | 465.86 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos los derechos reservados.