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
18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 519.40 | 0.00 | - | 4 | 43 | 200.00 | 0.57 | 0.00 | - | 10 | 21 |
| 474.85 | 0.00 | - | - | 1 | 210.00 | 0.20 | 0.00 | - | 10 | 12 |
| 480.03 | 0.00 | - | 1 | 2 | 220.00 | 0.06 | 0.00 | - | 20 | 20 |
| 474.45 | 0.00 | - | 1 | 2 | 230.00 | 0.04 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 240.00 | 0.11 | 0.00 | - | 1 | 1 |
| 452.35 | 0.00 | - | 1 | 2 | 250.00 | 0.05 | 0.00 | - | 1 | 9 |
| 463.00 | 0.00 | - | 1 | 3 | 260.00 | 0.05 | 0.00 | - | 6 | 28 |
| 408.20 | 0.00 | - | - | 1 | 270.00 | 0.05 | 0.00 | - | 1 | 1 |
| 437.70 | 0.00 | - | 1 | 11 | 280.00 | 0.02 | 0.00 | - | 15 | 105 |
| 413.60 | 0.00 | - | 2 | 3 | 290.00 | 0.45 | 0.00 | - | 5 | 10 |
| 428.71 | +24.23 | +5.99% | 1 | 4 | 300.00 | 0.03 | 0.00 | - | 1 | 179 |
| 420.94 | 0.00 | - | 1 | 3 | 310.00 | 0.02 | 0.00 | - | 1 | 14 |
| 386.55 | 0.00 | - | 3 | 2 | 320.00 | 0.03 | 0.00 | - | 2 | 56 |
| 353.35 | 0.00 | - | 3 | 2 | 330.00 | 0.04 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 340.00 | 0.04 | 0.00 | - | 1 | 33 |
| 379.19 | 0.00 | - | 2 | 2 | 345.00 | 0.04 | 0.00 | - | 2 | 52 |
| 349.40 | 0.00 | - | 1 | 2 | 350.00 | 0.02 | 0.00 | - | 50 | 121 |
| - | - | - | - | - | 355.00 | 0.02 | 0.00 | - | 4 | 55 |
| 372.97 | +29.56 | +8.61% | 2 | 2 | 360.00 | 0.02 | 0.00 | - | 1 | 84 |
| 346.70 | 0.00 | - | - | 1 | 365.00 | - | - | - | - | - |
| 339.25 | 0.00 | - | 3 | 5 | 370.00 | 0.01 | 0.00 | - | 4 | 23 |
| 327.51 | 0.00 | - | 2 | 6 | 375.00 | 0.21 | 0.00 | - | - | 1 |
| 331.25 | 0.00 | - | 1 | 3 | 380.00 | 0.01 | -0.01 | -50.00% | 22 | 189 |
| 346.34 | 0.00 | - | 1 | 1 | 385.00 | 0.02 | 0.00 | - | 51 | 138 |
| 333.29 | +6.21 | +1.90% | 1 | 4 | 390.00 | 0.08 | 0.00 | - | 2 | 20 |
| 301.68 | 0.00 | - | 2 | 5 | 395.00 | 0.03 | 0.00 | - | 21 | 21 |
| 303.69 | 0.00 | - | 1 | 9 | 400.00 | 0.04 | -0.04 | -50.00% | 10 | 1,373 |
| 307.50 | 0.00 | - | 4 | 4 | 405.00 | 0.01 | 0.00 | - | 1 | 13 |
| 297.08 | 0.00 | - | 1 | 35 | 410.00 | 0.31 | 0.00 | - | 2 | 84 |
| 289.47 | 0.00 | - | 1 | 3 | 415.00 | - | - | - | - | - |
| 312.93 | 0.00 | - | 2 | 6 | 420.00 | 0.15 | 0.00 | - | 1 | 147 |
| 257.82 | 0.00 | - | 1 | 1 | 425.00 | 0.20 | 0.00 | - | 3 | 3 |
| 295.00 | -5.78 | -1.92% | 50 | 78 | 430.00 | 0.15 | 0.00 | - | 51 | 289 |
| - | - | - | - | - | 435.00 | 0.03 | 0.00 | - | 53 | 55 |
| 286.79 | +21.86 | +8.25% | 2 | 7 | 440.00 | 0.19 | 0.00 | - | 1 | 52 |
| 275.15 | 0.00 | - | - | 4 | 445.00 | 0.14 | 0.00 | - | 10 | 14 |
| 275.59 | 0.00 | - | 2 | 7 | 450.00 | 0.12 | +0.03 | +33.33% | 15 | 128 |
| - | - | - | - | - | 455.00 | 0.20 | 0.00 | - | 1 | 2 |
| 272.99 | 0.00 | - | 2 | 4 | 460.00 | 0.12 | 0.00 | - | 32 | 120 |
| 235.13 | 0.00 | - | 1 | 1 | 465.00 | 0.19 | 0.00 | - | 16 | 93 |
| 237.57 | 0.00 | - | 1 | 5 | 470.00 | 0.18 | +0.06 | +50.00% | 11 | 1,217 |
| 258.04 | 0.00 | - | 1 | 4 | 475.00 | 0.04 | -0.16 | -80.00% | 23 | 259 |
| 243.49 | 0.00 | - | 1 | 14 | 480.00 | 0.14 | +0.03 | +27.27% | 1 | 301 |
| 221.25 | 0.00 | - | - | 1 | 485.00 | 0.10 | +0.02 | +25.00% | 10 | 208 |
| 243.91 | 0.00 | - | 3 | 26 | 490.00 | 0.07 | -0.20 | -74.07% | 1 | 241 |
| 229.50 | 0.00 | - | 1 | 3 | 495.00 | 0.12 | -0.12 | -50.00% | 14 | 50 |
| 223.26 | -10.02 | -4.30% | 2 | 38 | 500.00 | 0.12 | 0.00 | - | 42 | 1,321 |
| 215.00 | 0.00 | - | 1 | 10 | 505.00 | 0.10 | -0.15 | -60.00% | 6 | 58 |
| 223.95 | 0.00 | - | 3 | 9 | 510.00 | 0.17 | -0.03 | -15.00% | 7 | 215 |
| 196.90 | 0.00 | - | 4 | 5 | 515.00 | 0.20 | 0.00 | - | 4 | 56 |
| 202.40 | 0.00 | - | 1 | 8 | 520.00 | 0.18 | 0.00 | - | 10 | 798 |
| 203.97 | +4.41 | +2.21% | 1 | 4 | 525.00 | 0.18 | -0.12 | -40.00% | 8 | 127 |
| 180.50 | 0.00 | - | 3 | 10 | 530.00 | 0.19 | -0.03 | -13.64% | 84 | 288 |
| 174.50 | 0.00 | - | 2 | 23 | 535.00 | 0.22 | -0.10 | -31.25% | 8 | 68 |
| 192.30 | 0.00 | - | 3 | 35 | 540.00 | 0.22 | -0.08 | -26.67% | 43 | 406 |
| 178.91 | 0.00 | - | 1 | 3 | 545.00 | 0.27 | 0.00 | - | 1 | 94 |
| 173.49 | +0.49 | +0.28% | 2 | 137 | 550.00 | 0.27 | -0.07 | -20.59% | 239 | 1,185 |
| 162.68 | 0.00 | - | 1 | 1 | 555.00 | 0.35 | +0.03 | +9.38% | 1 | 297 |
| 147.82 | 0.00 | - | 2 | 41 | 560.00 | 0.40 | -0.05 | -11.11% | 19 | 692 |
| 152.93 | 0.00 | - | 2 | 12 | 565.00 | 0.45 | +0.04 | +9.76% | 16 | 320 |
| 164.00 | 0.00 | - | 3 | 44 | 570.00 | 0.45 | -0.15 | -25.00% | 30 | 504 |
| 159.38 | +12.13 | +8.24% | 1 | 43 | 575.00 | 0.54 | -0.03 | -5.26% | 23 | 451 |
| 142.94 | -10.29 | -6.72% | 9 | 180 | 580.00 | 0.65 | -0.09 | -12.16% | 295 | 958 |
| 138.65 | -3.01 | -2.12% | 1 | 39 | 585.00 | 0.72 | -0.04 | -5.26% | 114 | 1,351 |
| 132.01 | 0.00 | - | 1 | 77 | 590.00 | 0.80 | -0.13 | -13.98% | 175 | 663 |
| 128.30 | -3.49 | -2.65% | 9 | 148 | 595.00 | 1.00 | -0.06 | -5.66% | 92 | 1,284 |
| 123.20 | -10.55 | -7.89% | 36 | 288 | 600.00 | 1.03 | -0.10 | -8.85% | 178 | 2,056 |
| 119.55 | +3.27 | +2.81% | 1 | 53 | 605.00 | 1.22 | -0.10 | -7.58% | 38 | 1,100 |
| 115.85 | -8.31 | -6.69% | 15 | 237 | 610.00 | 1.40 | -0.13 | -8.50% | 467 | 1,007 |
| 108.74 | 0.00 | - | 3 | 65 | 615.00 | 1.64 | -0.07 | -4.09% | 69 | 337 |
| 105.40 | -8.88 | -7.77% | 11 | 249 | 620.00 | 1.96 | +0.02 | +1.03% | 200 | 1,840 |
| 103.70 | -4.30 | -3.98% | 5 | 125 | 625.00 | 2.27 | -0.15 | -6.20% | 156 | 1,247 |
| 107.69 | +8.38 | +8.44% | 2 | 281 | 630.00 | 2.65 | +0.08 | +3.11% | 193 | 1,366 |
| 100.16 | -0.70 | -0.69% | 2 | 75 | 635.00 | 3.18 | +0.34 | +11.97% | 144 | 1,195 |
| 86.90 | -9.10 | -9.48% | 13 | 471 | 640.00 | 3.52 | +0.02 | +0.57% | 277 | 1,237 |
| 87.98 | +6.60 | +8.11% | 10 | 140 | 645.00 | 4.23 | +0.06 | +1.44% | 240 | 468 |
| 86.15 | 0.00 | - | - | 1 | 647.50 | 4.34 | +0.04 | +0.93% | 42 | 237 |
| 78.90 | -7.65 | -8.84% | 28 | 375 | 650.00 | 4.88 | +0.23 | +4.95% | 969 | 2,966 |
| 70.45 | 0.00 | - | - | 6 | 652.50 | 5.45 | +0.55 | +11.22% | 12 | 81 |
| 76.60 | -0.49 | -0.64% | 6 | 100 | 655.00 | 5.62 | +0.30 | +5.64% | 174 | 708 |
| 70.45 | 0.00 | - | 1 | 9 | 657.50 | 6.10 | +0.27 | +4.63% | 130 | 50 |
| 67.05 | -10.96 | -14.05% | 13 | 1,327 | 660.00 | 6.53 | +0.43 | +7.05% | 353 | 1,241 |
| 55.50 | 0.00 | - | 7 | 17 | 662.50 | 6.97 | +0.27 | +4.03% | 32 | 104 |
| 65.02 | -2.32 | -3.45% | 1 | 188 | 665.00 | 7.52 | +0.59 | +8.51% | 188 | 520 |
| 66.73 | -0.32 | -0.48% | 1 | 13 | 667.50 | 7.75 | 0.00 | - | 24 | 63 |
| 62.35 | -4.85 | -7.22% | 16 | 321 | 670.00 | 8.66 | +0.74 | +9.34% | 718 | 1,406 |
| 68.40 | 0.00 | - | 4 | 9 | 672.50 | 9.00 | +0.73 | +8.83% | 36 | 108 |
| 59.15 | -7.30 | -10.99% | 39 | 317 | 675.00 | 9.75 | +1.01 | +11.56% | 242 | 976 |
| 63.34 | -0.99 | -1.54% | 1 | 35 | 677.50 | 10.25 | +0.57 | +5.89% | 22 | 51 |
| 58.45 | -4.31 | -6.87% | 19 | 747 | 680.00 | 10.80 | +0.61 | +5.99% | 339 | 1,282 |
| 60.26 | 0.00 | - | 2 | 7 | 682.50 | 11.60 | +1.05 | +9.95% | 23 | 56 |
| 51.20 | -7.21 | -12.34% | 4 | 653 | 685.00 | 12.29 | +1.19 | +10.72% | 117 | 745 |
| 54.44 | 0.00 | - | 2 | 45 | 687.50 | 13.13 | +1.04 | +8.60% | 102 | 65 |
| 48.60 | -7.77 | -13.78% | 26 | 344 | 690.00 | 14.25 | +1.57 | +12.38% | 678 | 740 |
| 46.88 | -3.92 | -7.72% | 1 | 4 | 692.50 | 14.70 | +1.28 | +9.54% | 53 | 120 |
| 44.20 | -8.52 | -16.16% | 51 | 1,006 | 695.00 | 15.80 | +1.20 | +8.22% | 184 | 400 |
| 43.50 | -6.32 | -12.69% | 6 | 21 | 697.50 | 16.70 | +1.65 | +10.96% | 32 | 136 |
| 41.10 | -7.49 | -15.41% | 134 | 2,551 | 700.00 | 17.75 | +1.55 | +9.57% | 428 | 2,665 |
| 40.17 | +0.17 | +0.42% | 4 | 37 | 702.50 | 18.50 | +1.51 | +8.89% | 24 | 145 |
| 38.09 | -6.31 | -14.21% | 41 | 752 | 705.00 | 19.90 | +2.77 | +16.17% | 346 | 862 |
| 38.08 | -4.79 | -11.17% | 7 | 100 | 707.50 | 20.42 | +1.47 | +7.76% | 107 | 225 |
| 35.48 | -5.98 | -14.42% | 61 | 954 | 710.00 | 21.97 | +2.09 | +10.51% | 230 | 918 |
| 34.29 | -5.28 | -13.34% | 8 | 107 | 712.50 | 23.15 | +2.50 | +12.11% | 108 | 348 |
| 33.56 | -5.79 | -14.71% | 109 | 1,015 | 715.00 | 24.36 | +2.91 | +13.57% | 138 | 1,085 |
| 31.20 | -6.69 | -17.66% | 6 | 115 | 717.50 | 25.46 | +3.03 | +13.51% | 112 | 146 |
| 30.01 | -5.62 | -15.77% | 319 | 1,263 | 720.00 | 26.70 | +2.56 | +10.60% | 407 | 477 |
| 29.00 | -6.38 | -18.03% | 164 | 172 | 722.50 | 27.94 | +2.64 | +10.43% | 110 | 125 |
| 27.70 | -5.23 | -15.88% | 807 | 1,210 | 725.00 | 29.35 | +3.75 | +14.65% | 316 | 281 |
| 26.75 | -5.25 | -16.41% | 207 | 117 | 727.50 | 30.58 | +2.88 | +10.40% | 170 | 216 |
| 25.25 | -5.30 | -17.35% | 492 | 956 | 730.00 | 31.28 | +2.28 | +7.86% | 245 | 224 |
| 24.40 | -5.05 | -17.15% | 109 | 316 | 732.50 | 32.70 | +3.25 | +11.04% | 63 | 46 |
| 23.49 | -5.18 | -18.07% | 353 | 766 | 735.00 | 34.18 | +2.53 | +7.99% | 385 | 148 |
| 22.23 | -5.31 | -19.28% | 57 | 115 | 737.50 | 36.66 | +4.44 | +13.78% | 11 | 15 |
| 21.20 | -5.30 | -20.00% | 275 | 1,559 | 740.00 | 37.75 | +3.76 | +11.06% | 90 | 109 |
| 21.00 | -4.44 | -17.45% | 50 | 76 | 742.50 | 38.70 | +3.60 | +10.26% | 8 | 12 |
| 19.75 | -4.60 | -18.89% | 126 | 330 | 745.00 | 40.26 | +3.86 | +10.60% | 3 | 43 |
| 18.85 | -3.10 | -14.12% | 21 | 39 | 747.50 | 38.40 | -7.45 | -16.25% | 1 | 12 |
| 17.55 | -4.17 | -19.20% | 387 | 1,897 | 750.00 | 43.50 | +3.09 | +7.65% | 30 | 88 |
| 17.20 | -4.35 | -20.19% | 33 | 42 | 752.50 | 49.25 | 0.00 | - | 1 | 9 |
| 15.85 | -4.35 | -21.53% | 63 | 461 | 755.00 | 51.00 | 0.00 | - | 1 | 47 |
| 14.09 | -4.49 | -24.17% | 179 | 956 | 760.00 | 52.10 | +6.10 | +13.26% | 16 | 73 |
| 12.74 | -4.32 | -25.32% | 36 | 932 | 765.00 | 51.60 | -0.21 | -0.41% | 1 | 20 |
| 11.90 | -2.96 | -19.92% | 103 | 766 | 770.00 | 57.63 | +6.13 | +11.90% | 3 | 44 |
| 10.40 | -3.54 | -25.39% | 843 | 1,108 | 775.00 | 58.50 | 0.00 | - | 1 | 34 |
| 9.17 | -2.81 | -23.46% | 137 | 616 | 780.00 | 59.45 | -8.96 | -13.10% | 3 | 32 |
| 8.32 | -2.62 | -23.95% | 282 | 311 | 785.00 | 85.45 | 0.00 | - | 2 | 27 |
| 7.25 | -2.46 | -25.33% | 162 | 1,038 | 790.00 | 66.35 | -17.20 | -20.59% | 1 | 54 |
| 6.65 | -2.38 | -26.36% | 18 | 208 | 795.00 | 73.20 | 0.00 | - | 2 | 70 |
| 5.78 | -1.99 | -25.61% | 520 | 1,233 | 800.00 | 75.43 | 0.00 | - | 9 | 35 |
| 4.97 | -2.06 | -29.30% | 120 | 234 | 805.00 | 100.35 | 0.00 | - | 3 | 34 |
| 4.40 | -1.85 | -29.60% | 60 | 244 | 810.00 | 85.65 | 0.00 | - | 2 | 54 |
| 4.05 | -1.66 | -29.07% | 39 | 467 | 815.00 | 113.30 | 0.00 | - | 1 | 36 |
| 3.60 | -1.40 | -28.00% | 77 | 651 | 820.00 | 104.70 | 0.00 | - | 2 | 27 |
| 3.00 | -1.30 | -30.23% | 45 | 142 | 825.00 | 117.80 | 0.00 | - | 3 | 18 |
| 2.65 | -1.15 | -30.26% | 98 | 540 | 830.00 | 106.40 | +6.40 | +6.40% | 1 | 14 |
| 2.39 | -0.98 | -29.08% | 76 | 322 | 835.00 | 114.10 | 0.00 | - | - | 2 |
| 2.09 | -0.96 | -31.48% | 80 | 154 | 840.00 | 118.25 | 0.00 | - | 2 | 2 |
| 1.85 | -0.89 | -32.48% | 41 | 48 | 845.00 | 123.50 | 0.00 | - | - | 3 |
| 1.51 | -0.95 | -38.62% | 103 | 857 | 850.00 | 128.47 | -88.73 | -40.85% | 9 | 0 |
| 1.52 | -0.50 | -24.75% | 9 | 208 | 855.00 | - | - | - | - | - |
| 1.16 | -0.73 | -38.62% | 60 | 311 | 860.00 | - | - | - | - | - |
| 1.03 | -0.62 | -37.58% | 33 | 83 | 865.00 | - | - | - | - | - |
| 1.20 | -0.25 | -17.24% | 6 | 70 | 870.00 | 151.00 | 0.00 | - | 4 | 2 |
| 0.93 | -0.37 | -28.46% | 35 | 48 | 875.00 | - | - | - | - | - |
| 0.66 | -0.48 | -42.11% | 145 | 51 | 880.00 | 238.20 | 0.00 | - | 2 | 0 |
| 0.59 | -0.54 | -47.79% | 146 | 24 | 885.00 | - | - | - | - | - |
| 0.64 | -0.30 | -31.91% | 6 | 127 | 890.00 | 264.38 | 0.00 | - | 1 | 0 |
| 0.64 | -0.18 | -21.95% | 3 | 30 | 895.00 | - | - | - | - | - |
| 0.39 | -0.27 | -40.91% | 131 | 298 | 900.00 | 266.79 | 0.00 | - | 30 | 0 |
| 0.44 | 0.00 | - | 1 | 140 | 905.00 | - | - | - | - | - |
| 0.30 | -0.17 | -36.17% | 57 | 211 | 910.00 | 232.62 | 0.00 | - | - | 0 |
| 0.35 | -0.09 | -20.45% | 1 | 42 | 915.00 | - | - | - | - | - |
| 0.26 | -0.16 | -38.10% | 104 | 99 | 920.00 | 267.98 | 0.00 | - | - | 0 |
| 0.21 | -0.09 | -30.00% | 271 | 257 | 925.00 | - | - | - | - | - |
| 0.23 | -0.09 | -28.12% | 8 | 430 | 930.00 | - | - | - | - | - |
| 0.15 | -0.16 | -51.61% | 230 | 4 | 935.00 | - | - | - | - | - |
| 0.18 | -0.08 | -30.77% | 7 | 54 | 940.00 | 300.80 | 0.00 | - | 1 | 0 |
| 0.14 | -0.17 | -54.84% | 59 | 9 | 945.00 | - | - | - | - | - |
| 0.15 | -0.12 | -44.44% | 3 | 79 | 950.00 | 297.90 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 4 | 4 | 955.00 | - | - | - | - | - |
| 0.18 | -0.27 | -60.00% | 6 | 10 | 960.00 | 294.51 | 0.00 | - | - | 0 |
| 0.13 | 0.00 | - | 50 | 61 | 970.00 | 300.84 | 0.00 | - | - | 0 |
| 0.08 | -0.10 | -55.56% | 1 | 8 | 980.00 | 294.22 | 0.00 | - | - | 0 |
| 0.08 | -0.02 | -20.00% | 22 | 788 | 990.00 | 312.08 | 0.00 | - | - | 0 |
| 0.14 | 0.00 | - | 36 | 140 | 1,000.00 | 308.13 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 1 | 54 | 1,010.00 | 325.04 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 18 | 1,020.00 | 341.88 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 2 | 2 | 1,030.00 | 347.08 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 46 | 46 | 1,040.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 105 | 1,050.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 5 | 1,060.00 | 377.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 45 | 1,070.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 46 | 1,080.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 170 | 1,090.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 269 | 1,100.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.