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
15 de agosto de 2025
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 310.00 | 2.25 | 0.00 | - | 12 | 151 |
| - | - | - | - | - | 320.00 | 2.49 | 0.00 | - | 7 | 240 |
| 390.33 | 0.00 | - | - | 2 | 330.00 | 2.74 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 340.00 | 3.25 | 0.00 | - | 1 | 84 |
| - | - | - | - | - | 345.00 | 3.35 | 0.00 | - | 1 | 64 |
| 353.16 | 0.00 | - | 1 | 1 | 350.00 | 3.60 | 0.00 | - | 1 | 52 |
| - | - | - | - | - | 355.00 | 4.33 | 0.00 | - | - | 13 |
| - | - | - | - | - | 360.00 | 3.95 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 365.00 | 5.74 | 0.00 | - | - | 3 |
| 282.45 | 0.00 | - | - | 1 | 370.00 | 5.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 375.00 | 5.47 | 0.00 | - | - | 1 |
| 346.20 | 0.00 | - | - | 2 | 380.00 | 4.90 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 385.00 | 7.50 | 0.00 | - | - | 1 |
| 325.97 | 0.00 | - | 1 | 6 | 400.00 | - | - | - | - | - |
| - | - | - | - | - | 405.00 | 10.40 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 410.00 | 9.95 | 0.00 | - | - | 20 |
| - | - | - | - | - | 415.00 | 11.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 420.00 | 8.30 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 425.00 | 10.63 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 430.00 | 8.30 | 0.00 | - | - | 1 |
| 291.87 | 0.00 | - | - | 1 | 440.00 | 12.17 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 445.00 | 10.75 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 450.00 | 10.00 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 460.00 | 12.05 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 465.00 | 16.70 | 0.00 | - | 5 | 5 |
| 193.98 | 0.00 | - | - | 1 | 470.00 | 15.43 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 475.00 | 19.40 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 480.00 | 14.30 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 485.00 | 18.60 | 0.00 | - | 2 | 2 |
| 250.55 | 0.00 | - | 1 | 2 | 490.00 | - | - | - | - | - |
| 244.40 | 0.00 | - | 1 | 1 | 495.00 | 15.85 | 0.00 | - | 3 | 132 |
| 227.90 | 0.00 | - | 7 | 8 | 500.00 | 19.00 | 0.00 | - | 2 | 169 |
| - | - | - | - | - | 505.00 | 16.33 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 510.00 | 17.15 | 0.00 | - | - | 1 |
| 233.30 | 0.00 | - | 2 | 2 | 515.00 | 24.05 | 0.00 | - | 48 | 101 |
| - | - | - | - | - | 520.00 | 18.90 | 0.00 | - | 1 | 5 |
| 216.09 | 0.00 | - | - | 1 | 530.00 | 25.30 | 0.00 | - | 2 | 1 |
| 210.65 | 0.00 | - | 1 | 2 | 535.00 | 25.77 | 0.00 | - | 1 | 2 |
| 189.20 | 0.00 | - | 2 | 3 | 540.00 | 24.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 545.00 | 24.85 | 0.00 | - | 2 | 8 |
| 210.35 | +6.95 | +3.42% | 2 | 15 | 550.00 | 27.40 | 0.00 | - | 2 | 61 |
| 205.15 | 0.00 | - | - | 1 | 555.00 | - | - | - | - | - |
| - | - | - | - | - | 560.00 | 38.60 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 565.00 | 37.00 | 0.00 | - | 25 | 26 |
| - | - | - | - | - | 570.00 | 31.90 | 0.00 | - | 1 | 4 |
| 165.47 | 0.00 | - | - | 1 | 575.00 | 30.35 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 580.00 | 47.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 585.00 | 42.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 590.00 | 42.90 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 595.00 | 44.70 | 0.00 | - | - | 1 |
| 168.98 | 0.00 | - | 1 | 2 | 600.00 | 37.11 | 0.00 | - | 1 | 85 |
| 167.73 | 0.00 | - | 1 | 1 | 605.00 | 46.60 | 0.00 | - | 2 | 2 |
| 164.49 | 0.00 | - | - | 1 | 610.00 | 43.40 | 0.00 | - | 6 | 48 |
| 164.66 | 0.00 | - | - | 1 | 615.00 | 50.00 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 620.00 | 45.35 | 0.00 | - | 64 | 185 |
| 133.07 | 0.00 | - | - | 2 | 625.00 | 44.73 | 0.00 | - | 1 | 3 |
| 149.10 | 0.00 | - | 6 | 4 | 630.00 | 58.80 | 0.00 | - | 3 | 23 |
| 130.30 | 0.00 | - | 1 | 1 | 635.00 | 60.85 | 0.00 | - | 35 | 36 |
| 103.89 | 0.00 | - | - | 4 | 640.00 | 53.38 | 0.00 | - | 2 | 2 |
| 142.80 | 0.00 | - | 3 | 8 | 645.00 | 66.81 | 0.00 | - | 21 | 13 |
| 135.70 | 0.00 | - | 2 | 9 | 650.00 | 55.52 | 0.00 | - | 5 | 10 |
| 79.62 | 0.00 | - | - | 1 | 655.00 | - | - | - | - | - |
| 125.25 | 0.00 | - | 2 | 1 | 660.00 | 70.65 | 0.00 | - | 2 | 2 |
| 137.06 | 0.00 | - | 1 | 2 | 670.00 | 66.95 | 0.00 | - | 1 | 1 |
| 121.75 | 0.00 | - | 7 | 9 | 675.00 | 82.45 | 0.00 | - | 1 | 32 |
| 104.00 | 0.00 | - | 1 | 11 | 680.00 | 66.79 | 0.00 | - | 1 | 15 |
| 121.70 | 0.00 | - | 2 | 4 | 685.00 | 66.15 | 0.00 | - | 1 | 8 |
| 107.70 | 0.00 | - | 1 | 2 | 690.00 | 75.03 | 0.00 | - | 1 | 5 |
| 116.55 | 0.00 | - | 3 | 3 | 695.00 | 77.72 | 0.00 | - | 1 | 20 |
| 109.00 | 0.00 | - | 2 | 37 | 700.00 | 79.42 | 0.00 | - | 1 | 40 |
| 106.10 | 0.00 | - | 1 | 4 | 705.00 | 85.75 | 0.00 | - | 2 | 15 |
| 104.00 | 0.00 | - | 2 | 2 | 710.00 | 83.00 | 0.00 | - | 74 | 60 |
| 105.25 | +3.15 | +3.09% | 3 | 23 | 715.00 | 90.65 | 0.00 | - | 4 | 8 |
| 98.70 | 0.00 | - | 7 | 14 | 720.00 | 81.95 | -11.50 | -12.31% | 1 | 28 |
| 107.05 | 0.00 | - | 1 | 11 | 725.00 | 96.15 | 0.00 | - | 2 | 23 |
| 96.30 | 0.00 | - | 1 | 17 | 730.00 | 95.00 | 0.00 | - | 9 | 19 |
| 94.86 | 0.00 | - | 2 | 9 | 735.00 | - | - | - | - | - |
| 96.26 | +4.91 | +5.37% | 1 | 8 | 740.00 | 105.50 | 0.00 | - | 5 | 26 |
| 81.60 | 0.00 | - | 1 | 6 | 745.00 | - | - | - | - | - |
| 85.27 | 0.00 | - | 1 | 13 | 750.00 | 102.65 | 0.00 | - | 1 | 52 |
| 77.75 | 0.00 | - | 1 | 7 | 755.00 | - | - | - | - | - |
| 83.43 | 0.00 | - | 3 | 5 | 760.00 | - | - | - | - | - |
| 76.44 | 0.00 | - | 1 | 7 | 765.00 | - | - | - | - | - |
| 79.50 | +2.27 | +2.94% | 1 | 121 | 770.00 | 110.15 | 0.00 | - | 7 | 17 |
| 71.98 | 0.00 | - | 1 | 11 | 775.00 | - | - | - | - | - |
| 67.45 | 0.00 | - | 2 | 3 | 780.00 | 122.35 | 0.00 | - | - | 15 |
| 78.95 | 0.00 | - | 22 | 16 | 785.00 | - | - | - | - | - |
| 78.20 | 0.00 | - | 5 | 6 | 790.00 | - | - | - | - | - |
| 68.25 | 0.00 | - | - | 1 | 795.00 | - | - | - | - | - |
| 66.55 | 0.00 | - | 28 | 67 | 800.00 | 133.90 | 0.00 | - | 1 | 16 |
| 53.00 | 0.00 | - | 2 | 28 | 805.00 | - | - | - | - | - |
| 65.65 | 0.00 | - | 5 | 9 | 810.00 | 154.35 | 0.00 | - | - | 6 |
| 63.00 | 0.00 | - | - | 1 | 815.00 | 155.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 820.00 | 160.96 | 0.00 | - | 4 | 4 |
| 58.30 | 0.00 | - | 5 | 9 | 825.00 | 160.50 | 0.00 | - | - | 1 |
| 51.80 | 0.00 | - | - | 6 | 830.00 | 154.85 | 0.00 | - | - | 10 |
| 56.80 | 0.00 | - | 15 | 12 | 835.00 | - | - | - | - | - |
| 49.20 | 0.00 | - | 4 | 4 | 840.00 | 171.39 | 0.00 | - | - | 6 |
| - | - | - | - | - | 845.00 | 169.80 | 0.00 | - | 4 | 19 |
| 52.85 | 0.00 | - | 1 | 11 | 850.00 | 178.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 855.00 | 171.30 | 0.00 | - | 2 | 5 |
| 44.35 | 0.00 | - | - | 2 | 860.00 | 191.40 | 0.00 | - | 4 | 4 |
| 46.14 | 0.00 | - | 2 | 3 | 865.00 | 185.25 | 0.00 | - | - | 12 |
| 43.55 | 0.00 | - | - | 2 | 870.00 | - | - | - | - | - |
| - | - | - | - | - | 875.00 | 206.85 | 0.00 | - | 7 | 7 |
| 44.88 | 0.00 | - | 1 | 16 | 900.00 | 195.60 | 0.00 | - | - | 6 |
| 36.50 | 0.00 | - | 13 | 14 | 910.00 | - | - | - | - | - |
| 18.80 | 0.00 | - | - | 1 | 915.00 | - | - | - | - | - |
| 38.28 | 0.00 | - | 1 | 6 | 930.00 | - | - | - | - | - |
| 32.95 | 0.00 | - | 5 | 12 | 940.00 | - | - | - | - | - |
| 34.25 | 0.00 | - | 1 | 0 | 945.00 | - | - | - | - | - |
| 26.30 | 0.00 | - | 4 | 11 | 950.00 | 273.15 | 0.00 | - | 10 | 11 |
| 28.35 | 0.00 | - | 2 | 1 | 955.00 | - | - | - | - | - |
| 25.90 | 0.00 | - | - | 1 | 960.00 | - | - | - | - | - |
| - | - | - | - | - | 965.00 | 265.25 | 0.00 | - | 3 | 8 |
| 31.40 | 0.00 | - | - | 1 | 975.00 | - | - | - | - | - |
| 27.80 | +2.70 | +10.76% | 2 | 1 | 980.00 | - | - | - | - | - |
| 23.55 | 0.00 | - | 1 | 4 | 990.00 | 275.10 | 0.00 | - | - | 5 |
| 24.90 | +1.10 | +4.62% | 2 | 0 | 995.00 | 296.00 | 0.00 | - | 3 | 3 |
| 22.50 | 0.00 | - | 4 | 61 | 1,000.00 | - | - | - | - | - |
| 22.65 | 0.00 | - | 4 | 3 | 1,005.00 | - | - | - | - | - |
| 20.60 | 0.00 | - | 2 | 10 | 1,020.00 | - | - | - | - | - |
| 17.42 | 0.00 | - | 1 | 1 | 1,040.00 | - | - | - | - | - |
| 15.62 | 0.00 | - | 1 | 32 | 1,060.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.