U.S. markets open in 2 hours 12 minutes
F S&P 500
5,334.25 +2.50 (+0.05%) F Dow Jones
39,947.00 +3.00 (+0.01%) F Nasdaq
18,758.50 -4.50 (-0.02%) E-mini Russell 2000 Index Futur
2,106.20 -3.70 (-0.18%) Petróleo
78.55 -1.25 (-1.57%) Oro
2,424.30 -14.20 (-0.58%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de compra
24 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 310.27 | 0.00 | - | - | 1 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 310.00 | 0.91 | 0.00 | - | - | 1 |
| - | - | - | - | - | 330.00 | 0.20 | 0.00 | - | 1 | 5 |
| 264.36 | 0.00 | - | 1 | 0 | 350.00 | 0.03 | 0.00 | - | 40 | 40 |
| 257.29 | 0.00 | - | 1 | 2 | 360.00 | - | - | - | - | - |
| - | - | - | - | - | 370.00 | 0.14 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 380.00 | 0.02 | 0.00 | - | 16 | 49 |
| 230.63 | 0.00 | - | 1 | 0 | 390.00 | 0.07 | 0.00 | - | 12 | 15 |
| 220.83 | 0.00 | - | 22 | 22 | 400.00 | 0.01 | 0.00 | - | 6 | 42 |
| 210.44 | 0.00 | - | 1 | 1 | 410.00 | 0.30 | 0.00 | - | 1 | 2 |
| 141.10 | 0.00 | - | 1 | 1 | 420.00 | 0.02 | 0.00 | - | 100 | 210 |
| 207.60 | 0.00 | - | 1 | 1 | 430.00 | 0.05 | 0.00 | - | 2 | 21 |
| 188.00 | 0.00 | - | 1 | 4 | 435.00 | 1.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 440.00 | 0.04 | 0.00 | - | 1 | 10 |
| 150.00 | 0.00 | - | 1 | 0 | 445.00 | 0.50 | 0.00 | - | 6 | 12 |
| 168.59 | 0.00 | - | 1 | 1 | 450.00 | 0.04 | 0.00 | - | 6 | 68 |
| - | - | - | - | - | 455.00 | 1.50 | 0.00 | - | 1 | 6 |
| 111.65 | 0.00 | - | 1 | 2 | 460.00 | 0.09 | 0.00 | - | 3 | 22 |
| 150.00 | 0.00 | - | 2 | 12 | 465.00 | 0.02 | 0.00 | - | 1 | 19 |
| 143.08 | 0.00 | - | 4 | 13 | 470.00 | 0.02 | 0.00 | - | 2 | 132 |
| 136.12 | 0.00 | - | - | 1 | 475.00 | 0.01 | 0.00 | - | 159 | 165 |
| 75.71 | 0.00 | - | 1 | 1 | 480.00 | 0.03 | 0.00 | - | 61 | 296 |
| 73.98 | 0.00 | - | - | 1 | 485.00 | 0.03 | 0.00 | - | 19 | 124 |
| - | - | - | - | - | 490.00 | 0.01 | 0.00 | - | 12 | 147 |
| 123.43 | 0.00 | - | - | 2 | 495.00 | 0.02 | 0.00 | - | 2 | 79 |
| 143.31 | 0.00 | - | 6 | 12 | 500.00 | 0.03 | 0.00 | - | 10 | 263 |
| 115.71 | 0.00 | - | 2 | 8 | 505.00 | 0.05 | 0.00 | - | 66 | 160 |
| 86.39 | 0.00 | - | 3 | 6 | 510.00 | 0.03 | 0.00 | - | 1 | 234 |
| 128.35 | 0.00 | - | 1 | 2 | 515.00 | 0.02 | 0.00 | - | 16 | 105 |
| 122.97 | 0.00 | - | 3 | 26 | 520.00 | 0.03 | 0.00 | - | 21 | 273 |
| 95.69 | 0.00 | - | 11 | 26 | 525.00 | 0.04 | 0.00 | - | 6 | 273 |
| 90.70 | 0.00 | - | 5 | 15 | 530.00 | 0.03 | 0.00 | - | 62 | 753 |
| 105.97 | 0.00 | - | 2 | 18 | 535.00 | 0.06 | 0.00 | - | 49 | 440 |
| 72.99 | 0.00 | - | 2 | 6 | 540.00 | 0.03 | 0.00 | - | 45 | 508 |
| 69.97 | 0.00 | - | 9 | 11 | 545.00 | 0.05 | 0.00 | - | 9 | 258 |
| 80.00 | 0.00 | - | 27 | 140 | 550.00 | 0.04 | 0.00 | - | 67 | 472 |
| - | - | - | - | - | 552.50 | 0.04 | 0.00 | - | 2 | 171 |
| 71.75 | 0.00 | - | 14 | 73 | 555.00 | 0.05 | 0.00 | - | 84 | 327 |
| - | - | - | - | - | 557.50 | 0.03 | 0.00 | - | 44 | 130 |
| 77.28 | 0.00 | - | 23 | 172 | 560.00 | 0.06 | 0.00 | - | 74 | 211 |
| 28.95 | 0.00 | - | - | 0 | 562.50 | 0.08 | 0.00 | - | 2 | 82 |
| 72.31 | 0.00 | - | 4 | 35 | 565.00 | 0.10 | 0.00 | - | 50 | 390 |
| 50.54 | 0.00 | - | 20 | 20 | 567.50 | 0.05 | 0.00 | - | 41 | 164 |
| 71.17 | 0.00 | - | 27 | 140 | 570.00 | 0.08 | 0.00 | - | 738 | 885 |
| 53.90 | 0.00 | - | 1 | 15 | 572.50 | 0.09 | 0.00 | - | 132 | 254 |
| 53.43 | 0.00 | - | 22 | 221 | 575.00 | 0.10 | 0.00 | - | 301 | 892 |
| 65.60 | 0.00 | - | 2 | 9 | 577.50 | 0.13 | 0.00 | - | 566 | 283 |
| 61.22 | 0.00 | - | 6 | 357 | 580.00 | 0.11 | 0.00 | - | 627 | 763 |
| 39.00 | 0.00 | - | 5 | 12 | 582.50 | 0.11 | 0.00 | - | 175 | 205 |
| 55.04 | 0.00 | - | 16 | 90 | 585.00 | 0.14 | 0.00 | - | 730 | 597 |
| 45.50 | 0.00 | - | 2 | 10 | 587.50 | 0.12 | 0.00 | - | 125 | 255 |
| 53.95 | 0.00 | - | 111 | 488 | 590.00 | 0.19 | 0.00 | - | 517 | 757 |
| 46.16 | 0.00 | - | 1 | 34 | 592.50 | 0.18 | 0.00 | - | 377 | 409 |
| 46.38 | 0.00 | - | 19 | 102 | 595.00 | 0.23 | 0.00 | - | 836 | 822 |
| 44.30 | 0.00 | - | 3 | 46 | 597.50 | 0.24 | 0.00 | - | 522 | 429 |
| 45.00 | 0.00 | - | 1,795 | 1,383 | 600.00 | 0.35 | 0.00 | - | 3,059 | 1,846 |
| 40.90 | 0.00 | - | 5 | 127 | 602.50 | 0.38 | 0.00 | - | 407 | 583 |
| 37.06 | 0.00 | - | 1,812 | 1,213 | 605.00 | 0.46 | 0.00 | - | 1,023 | 789 |
| 33.20 | 0.00 | - | 1,026 | 280 | 607.50 | 0.52 | 0.00 | - | 382 | 331 |
| 33.10 | 0.00 | - | 357 | 963 | 610.00 | 0.67 | 0.00 | - | 2,293 | 1,317 |
| 29.99 | 0.00 | - | 1,091 | 392 | 612.50 | 0.82 | 0.00 | - | 650 | 493 |
| 26.48 | 0.00 | - | 933 | 967 | 615.00 | 1.02 | 0.00 | - | 1,829 | 892 |
| 24.50 | 0.00 | - | 129 | 244 | 617.50 | 1.26 | 0.00 | - | 649 | 250 |
| 22.80 | 0.00 | - | 1,672 | 1,295 | 620.00 | 1.51 | 0.00 | - | 3,477 | 1,499 |
| 20.20 | 0.00 | - | 1,359 | 680 | 622.50 | 1.78 | 0.00 | - | 1,411 | 634 |
| 18.60 | 0.00 | - | 2,127 | 908 | 625.00 | 2.30 | 0.00 | - | 2,949 | 924 |
| 14.90 | 0.00 | - | 6,058 | 1,602 | 630.00 | 3.45 | 0.00 | - | 5,956 | 1,238 |
| 11.70 | 0.00 | - | 5,050 | 987 | 635.00 | 5.28 | 0.00 | - | 2,834 | 687 |
| 8.75 | 0.00 | - | 7,731 | 1,312 | 640.00 | 7.45 | 0.00 | - | 2,078 | 721 |
| 6.50 | 0.00 | - | 5,225 | 1,434 | 645.00 | 10.15 | 0.00 | - | 295 | 131 |
| 4.78 | 0.00 | - | 13,321 | 3,233 | 650.00 | 14.21 | 0.00 | - | 152 | 129 |
| 3.20 | 0.00 | - | 3,832 | 1,796 | 655.00 | 17.10 | 0.00 | - | 20 | 14 |
| 2.32 | 0.00 | - | 3,004 | 1,437 | 660.00 | 21.39 | 0.00 | - | 18 | 26 |
| 1.72 | 0.00 | - | 2,316 | 1,122 | 665.00 | 25.00 | 0.00 | - | 1 | 1 |
| 1.18 | 0.00 | - | 1,799 | 1,040 | 670.00 | 44.78 | 0.00 | - | 1 | 1 |
| 0.84 | 0.00 | - | 2,347 | 1,319 | 675.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 3,141 | 1,632 | 680.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1,296 | 956 | 685.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 716 | 547 | 690.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 236 | 220 | 695.00 | 55.00 | 0.00 | - | 1 | 1 |
| 0.22 | 0.00 | - | 1,382 | 1,243 | 700.00 | 66.00 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 70 | 68 | 705.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 43 | 121 | 710.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 14 | 158 | 720.00 | 99.31 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 32 | 115 | 730.00 | 170.76 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 37 | 740.00 | 119.29 | 0.00 | - | 8 | 0 |
| 0.04 | 0.00 | - | 417 | 886 | 750.00 | 111.79 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 1 | 21 | 760.00 | 139.31 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 9 | 14 | 770.00 | 150.30 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 15 | 16 | 780.00 | 161.12 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 1 | 790.00 | 171.08 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 18 | 34 | 800.00 | 188.07 | 0.00 | - | - | 0 |
| 0.99 | 0.00 | - | 1 | 5 | 810.00 | 200.13 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 7 | 820.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 50 | 840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 209 | 850.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 67 | 163 | 860.00 | 249.54 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos los derechos reservados.