U.S. markets closed
F S&P 500
5,347.50 +2.25 (+0.04%) F Dow Jones
40,022.00 +16.00 (+0.04%) F Nasdaq
18,815.25 +16.00 (+0.09%) E-mini Russell 2000 Index Futur
2,109.00 +1.90 (+0.09%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,428.30 +2.40 (+0.10%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de compra
31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.01 | -0.06 | -85.71% | 1 | 1 |
| - | - | - | - | - | 300.00 | 0.07 | 0.00 | - | - | 1 |
| - | - | - | - | - | 310.00 | 0.05 | 0.00 | - | - | 1 |
| 295.21 | 0.00 | - | - | 1 | 320.00 | - | - | - | - | - |
| - | - | - | - | - | 350.00 | 0.21 | 0.00 | - | - | 1 |
| 251.68 | 0.00 | - | 2 | 2 | 370.00 | 0.20 | 0.00 | - | 53 | 46 |
| 230.93 | 0.00 | - | 1 | 1 | 390.00 | 0.04 | 0.00 | - | - | 1 |
| 218.40 | 0.00 | - | 2 | 3 | 400.00 | 0.04 | 0.00 | - | 10 | 94 |
| 210.79 | 0.00 | - | 4 | 4 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 420.00 | 0.03 | 0.00 | - | 60 | 162 |
| 193.00 | 0.00 | - | 1 | 2 | 430.00 | 0.04 | 0.00 | - | 30 | 38 |
| - | - | - | - | - | 435.00 | 0.12 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 440.00 | 0.03 | 0.00 | - | 2 | 68 |
| - | - | - | - | - | 445.00 | 0.02 | -0.28 | -93.33% | 1 | 38 |
| - | - | - | - | - | 450.00 | 0.03 | -0.03 | -50.00% | 1 | 14 |
| 164.00 | 0.00 | - | 2 | 7 | 455.00 | 0.02 | -0.02 | -50.00% | 1 | 34 |
| 99.13 | 0.00 | - | 1 | 6 | 460.00 | 0.01 | 0.00 | - | 2 | 13 |
| 151.40 | 0.00 | - | 3 | 3 | 465.00 | 0.05 | 0.00 | - | 3 | 11 |
| 147.27 | 0.00 | - | - | 1 | 470.00 | 0.03 | -0.10 | -76.92% | 1 | 249 |
| 143.58 | 0.00 | - | - | 2 | 475.00 | 0.05 | 0.00 | - | 20 | 75 |
| 74.84 | 0.00 | - | 1 | 1 | 480.00 | 0.04 | +0.01 | +33.33% | 2 | 443 |
| 82.00 | 0.00 | - | 1 | 2 | 485.00 | 0.42 | 0.00 | - | 10 | 298 |
| 72.00 | 0.00 | - | 1 | 3 | 490.00 | 0.05 | -0.04 | -44.44% | 1 | 132 |
| 64.15 | 0.00 | - | 4 | 4 | 495.00 | 0.05 | -0.01 | -16.67% | 1 | 489 |
| 144.88 | +22.09 | +17.99% | 2 | 6 | 500.00 | 0.06 | 0.00 | - | 42 | 283 |
| 143.24 | +29.36 | +25.78% | 1 | 12 | 505.00 | 0.06 | -0.03 | -33.33% | 1 | 78 |
| 67.25 | 0.00 | - | 1 | 1 | 510.00 | 0.06 | -0.02 | -25.00% | 2 | 95 |
| 104.00 | 0.00 | - | 9 | 52 | 515.00 | 0.10 | 0.00 | - | 23 | 1,044 |
| 87.55 | 0.00 | - | 1 | 5 | 520.00 | 0.07 | 0.00 | - | 136 | 224 |
| 118.47 | 0.00 | - | 3 | 36 | 525.00 | 0.07 | -0.01 | -12.50% | 14 | 460 |
| 90.05 | 0.00 | - | 5 | 32 | 530.00 | 0.09 | -0.01 | -10.00% | 30 | 343 |
| 106.44 | 0.00 | - | 1 | 5 | 535.00 | 0.10 | -0.04 | -28.57% | 1 | 61 |
| 82.32 | 0.00 | - | 5 | 2 | 540.00 | 0.15 | +0.04 | +36.36% | 4 | 199 |
| 73.05 | 0.00 | - | 1 | 134 | 545.00 | 0.11 | -0.02 | -15.38% | 21 | 131 |
| 96.50 | +24.60 | +34.21% | 1 | 134 | 550.00 | 0.11 | -0.05 | -31.25% | 65 | 411 |
| 95.19 | +10.21 | +12.01% | 4 | 39 | 555.00 | 0.14 | -0.03 | -17.65% | 57 | 106 |
| 87.60 | +13.95 | +18.94% | 23 | 131 | 560.00 | 0.15 | -0.07 | -31.82% | 47 | 197 |
| 65.99 | 0.00 | - | 1 | 93 | 565.00 | 0.20 | -0.01 | -4.76% | 32 | 165 |
| 77.87 | +2.87 | +3.83% | 28 | 105 | 570.00 | 0.24 | -0.05 | -17.24% | 85 | 358 |
| 76.00 | +7.98 | +11.73% | 1 | 333 | 575.00 | 0.21 | -0.12 | -36.36% | 112 | 411 |
| 66.68 | +2.89 | +4.53% | 1 | 115 | 580.00 | 0.26 | -0.11 | -29.73% | 118 | 535 |
| 61.71 | +5.34 | +9.47% | 12 | 64 | 585.00 | 0.36 | -0.10 | -21.74% | 88 | 192 |
| 35.00 | 0.00 | - | 1 | 7 | 587.50 | 0.44 | -0.08 | -15.38% | 3 | 43 |
| 57.88 | +5.16 | +9.79% | 8 | 80 | 590.00 | 0.36 | -0.26 | -41.94% | 89 | 359 |
| 33.00 | 0.00 | - | 1 | 1 | 592.50 | 0.51 | -0.15 | -22.73% | 2 | 46 |
| 50.48 | +1.48 | +3.02% | 1 | 76 | 595.00 | 0.48 | -0.38 | -44.19% | 79 | 325 |
| 26.90 | 0.00 | - | 2 | 8 | 597.50 | 0.62 | -0.39 | -38.61% | 11 | 61 |
| 50.00 | +5.62 | +12.66% | 216 | 210 | 600.00 | 0.57 | -0.58 | -50.43% | 362 | 698 |
| 35.51 | +10.91 | +44.35% | 1 | 22 | 602.50 | 0.79 | -0.49 | -38.28% | 33 | 195 |
| 45.78 | +8.78 | +23.73% | 205 | 233 | 605.00 | 0.83 | -0.48 | -36.64% | 103 | 177 |
| 37.50 | 0.00 | - | 8 | 11 | 607.50 | 1.04 | -0.78 | -42.86% | 27 | 67 |
| 41.53 | +7.43 | +21.79% | 125 | 252 | 610.00 | 0.98 | -1.09 | -52.66% | 299 | 236 |
| 34.20 | +1.82 | +5.62% | 2 | 74 | 612.50 | 1.10 | -1.24 | -52.99% | 68 | 81 |
| 36.93 | +7.43 | +25.19% | 104 | 321 | 615.00 | 1.39 | -1.51 | -52.07% | 226 | 344 |
| 32.10 | +4.99 | +18.41% | 543 | 447 | 617.50 | 1.98 | -1.32 | -40.00% | 118 | 98 |
| 32.05 | +6.75 | +26.68% | 106 | 344 | 620.00 | 1.77 | -1.98 | -52.80% | 457 | 339 |
| 30.38 | +6.51 | +27.27% | 28 | 147 | 622.50 | 2.02 | -2.25 | -52.69% | 82 | 105 |
| 28.25 | +6.15 | +27.83% | 38 | 261 | 625.00 | 2.28 | -2.82 | -55.29% | 232 | 385 |
| 24.75 | +6.90 | +38.66% | 89 | 401 | 630.00 | 3.18 | -3.32 | -51.08% | 261 | 240 |
| 19.20 | +4.20 | +28.00% | 177 | 361 | 635.00 | 4.32 | -4.28 | -49.77% | 424 | 228 |
| 17.52 | +4.79 | +37.63% | 548 | 411 | 640.00 | 5.80 | -4.95 | -46.05% | 515 | 314 |
| 14.44 | +4.42 | +44.11% | 1,030 | 295 | 645.00 | 7.90 | -5.75 | -42.12% | 490 | 83 |
| 11.79 | +3.44 | +41.20% | 1,015 | 554 | 650.00 | 9.85 | -5.28 | -34.90% | 275 | 129 |
| 9.20 | +2.80 | +43.75% | 850 | 2,786 | 655.00 | 12.70 | -9.08 | -41.69% | 14 | 21 |
| 7.27 | +2.22 | +43.96% | 433 | 221 | 660.00 | - | - | - | - | - |
| 5.70 | +1.75 | +44.30% | 225 | 210 | 665.00 | 32.00 | +5.95 | +22.84% | 1 | 4 |
| 4.40 | +1.25 | +39.68% | 1,634 | 301 | 670.00 | 25.20 | -6.30 | -20.00% | 36 | 4 |
| 3.30 | +0.84 | +34.15% | 229 | 210 | 675.00 | 100.13 | 0.00 | - | - | 0 |
| 2.57 | +0.67 | +35.26% | 130 | 227 | 680.00 | 39.10 | 0.00 | - | 1 | 1 |
| 1.95 | +0.37 | +23.42% | 489 | 141 | 685.00 | 38.50 | -36.70 | -48.80% | 1 | 0 |
| 1.37 | +0.19 | +16.10% | 73 | 243 | 690.00 | - | - | - | - | - |
| 1.19 | +0.23 | +23.96% | 106 | 73 | 695.00 | - | - | - | - | - |
| 0.90 | +0.14 | +18.42% | 1,350 | 457 | 700.00 | - | - | - | - | - |
| 0.55 | +0.01 | +1.85% | 9 | 44 | 710.00 | - | - | - | - | - |
| 0.40 | +0.02 | +5.26% | 43 | 92 | 720.00 | - | - | - | - | - |
| 0.28 | -0.02 | -6.67% | 64 | 223 | 730.00 | - | - | - | - | - |
| 0.19 | -0.10 | -34.48% | 38 | 71 | 740.00 | - | - | - | - | - |
| 0.14 | -0.04 | -22.22% | 17 | 86 | 750.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 32 | 92 | 760.00 | - | - | - | - | - |
| - | - | - | - | - | 770.00 | 160.58 | 0.00 | - | - | 0 |
| 0.09 | +0.01 | +12.50% | 50 | 190 | 780.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 12 | 1 | 790.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 115 | 800.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 16 | 810.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 23 | 820.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | - | 2 | 850.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 14 | 74 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.