Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:39AM EDT. Mercado abierto.
Opciones de compra
19 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.02 | 0.00 | - | - | 10 |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 200.00 | 0.06 | 0.00 | - | 2 | 32 |
| 352.77 | 0.00 | - | - | 1 | 220.00 | - | - | - | - | - |
| 316.70 | 0.00 | - | 1 | 2 | 230.00 | 0.15 | 0.00 | - | 19 | 21 |
| - | - | - | - | - | 250.00 | 0.13 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 260.00 | 0.20 | 0.00 | - | 5 | 29 |
| - | - | - | - | - | 270.00 | 0.15 | 0.00 | - | 9 | 15 |
| - | - | - | - | - | 280.00 | 0.13 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 290.00 | 0.27 | 0.00 | - | 4 | 8 |
| 338.86 | 0.00 | - | 1 | 1 | 300.00 | 0.15 | 0.00 | - | 1 | 6 |
| 245.26 | 0.00 | - | - | 2 | 305.00 | - | - | - | - | - |
| 301.48 | 0.00 | - | - | 1 | 310.00 | 0.30 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 320.00 | 0.50 | 0.00 | - | 5 | 31 |
| - | - | - | - | - | 330.00 | 0.30 | 0.00 | - | 2 | 131 |
| - | - | - | - | - | 335.00 | 0.16 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 340.00 | 0.49 | 0.00 | - | 2 | 9 |
| 218.55 | 0.00 | - | 2 | 1 | 345.00 | - | - | - | - | - |
| 213.25 | 0.00 | - | 2 | 1 | 350.00 | 0.70 | 0.00 | - | 1 | 131 |
| 208.60 | 0.00 | - | 2 | 1 | 355.00 | 0.78 | 0.00 | - | 2 | 72 |
| 203.35 | 0.00 | - | 2 | 1 | 360.00 | 0.68 | 0.00 | - | 10 | 43 |
| 199.05 | 0.00 | - | 2 | 2 | 365.00 | 0.45 | 0.00 | - | 3 | 33 |
| 228.70 | 0.00 | - | 1 | 2 | 370.00 | 0.67 | 0.00 | - | 16 | 31 |
| 177.11 | 0.00 | - | 2 | 3 | 375.00 | 1.08 | 0.00 | - | 3 | 57 |
| 184.45 | 0.00 | - | 2 | 5 | 380.00 | 0.75 | 0.00 | - | 5 | 17 |
| 179.65 | 0.00 | - | 2 | 2 | 385.00 | 1.02 | 0.00 | - | 3 | 11 |
| 173.75 | 0.00 | - | 6 | 17 | 390.00 | 0.65 | 0.00 | - | 5 | 21 |
| 232.11 | 0.00 | - | 4 | 3 | 395.00 | 1.02 | 0.00 | - | 4 | 54 |
| 198.35 | 0.00 | - | 1 | 176 | 400.00 | 0.59 | -0.39 | -39.80% | 10 | 235 |
| - | - | - | - | - | 405.00 | 0.94 | 0.00 | - | 3 | 12 |
| 143.70 | 0.00 | - | 2 | 3 | 410.00 | 0.86 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 415.00 | 2.84 | 0.00 | - | 1 | 25 |
| 145.50 | 0.00 | - | 3 | 8 | 420.00 | 1.05 | 0.00 | - | 2 | 43 |
| 182.68 | +40.03 | +28.06% | 1 | 25 | 425.00 | 1.12 | 0.00 | - | 4 | 49 |
| 146.10 | 0.00 | - | - | 1 | 430.00 | 1.51 | 0.00 | - | 2 | 62 |
| 165.00 | 0.00 | - | 1 | 25 | 435.00 | 1.33 | 0.00 | - | 2 | 27 |
| 126.68 | 0.00 | - | 1 | 26 | 440.00 | 1.42 | -0.05 | -3.40% | 2 | 39 |
| 111.41 | 0.00 | - | 1 | 5 | 445.00 | 1.74 | 0.00 | - | 7 | 52 |
| 160.79 | 0.00 | - | 1 | 23 | 450.00 | 1.75 | 0.00 | - | 1 | 393 |
| 113.10 | 0.00 | - | 2 | 11 | 455.00 | 2.02 | 0.00 | - | 12 | 92 |
| 111.97 | 0.00 | - | 2 | 27 | 460.00 | 2.07 | -0.10 | -4.61% | 1 | 86 |
| 121.05 | 0.00 | - | 1 | 4 | 465.00 | 2.12 | -0.81 | -27.65% | 1 | 31 |
| 100.30 | 0.00 | - | 4 | 8 | 470.00 | 2.40 | -0.41 | -14.59% | 1 | 84 |
| 103.90 | 0.00 | - | 2 | 6 | 475.00 | 2.66 | -0.39 | -12.79% | 13 | 243 |
| 131.15 | 0.00 | - | 2 | 22 | 480.00 | 2.99 | -0.36 | -10.75% | 2 | 258 |
| 127.51 | 0.00 | - | 2 | 10 | 485.00 | 3.68 | 0.00 | - | 2 | 148 |
| 122.90 | 0.00 | - | 3 | 13 | 490.00 | 3.69 | -0.51 | -12.14% | 1 | 265 |
| 127.59 | +20.59 | +19.24% | 1 | 5 | 495.00 | 4.10 | -0.25 | -5.75% | 1 | 116 |
| 113.90 | 0.00 | - | 4 | 34 | 500.00 | 4.40 | -0.40 | -8.33% | 14 | 563 |
| 108.00 | 0.00 | - | 2 | 7 | 505.00 | 5.48 | 0.00 | - | 40 | 218 |
| 104.90 | 0.00 | - | 2 | 16 | 510.00 | 6.25 | +0.05 | +0.81% | 14 | 341 |
| 84.98 | 0.00 | - | 10 | 20 | 515.00 | 5.93 | -0.87 | -11.65% | 4 | 162 |
| 93.50 | 0.00 | - | 1 | 49 | 520.00 | 7.00 | -0.58 | -7.65% | 1 | 223 |
| 85.33 | 0.00 | - | 25 | 18 | 525.00 | 7.34 | -1.09 | -12.93% | 5 | 149 |
| 64.65 | 0.00 | - | 1 | 12 | 530.00 | 8.00 | -0.88 | -9.91% | 12 | 210 |
| 84.44 | 0.00 | - | 12 | 20 | 535.00 | 9.90 | 0.00 | - | 12 | 175 |
| 73.30 | 0.00 | - | 4 | 39 | 540.00 | 9.40 | -1.70 | -15.32% | 2 | 223 |
| 77.94 | 0.00 | - | 10 | 76 | 545.00 | 12.39 | 0.00 | - | 40 | 334 |
| 74.43 | 0.00 | - | 17 | 182 | 550.00 | 11.80 | -1.25 | -9.58% | 9 | 736 |
| 68.77 | 0.00 | - | 8 | 228 | 555.00 | 12.80 | -1.95 | -13.22% | 1 | 339 |
| 73.12 | +5.67 | +8.41% | 5 | 679 | 560.00 | 14.10 | -1.45 | -9.32% | 3 | 453 |
| 69.65 | +5.73 | +8.96% | 9 | 621 | 565.00 | 16.98 | 0.00 | - | 39 | 365 |
| 57.85 | -1.20 | -2.03% | 1 | 390 | 570.00 | 18.50 | 0.00 | - | 62 | 308 |
| 62.85 | +5.65 | +9.88% | 2 | 259 | 575.00 | 19.05 | -1.95 | -9.29% | 8 | 227 |
| 58.96 | +4.11 | +7.49% | 6 | 350 | 580.00 | 19.95 | -2.25 | -10.14% | 2 | 211 |
| 50.55 | 0.00 | - | 12 | 192 | 585.00 | 21.64 | -3.18 | -12.81% | 3 | 171 |
| 54.00 | +6.20 | +12.97% | 6 | 241 | 590.00 | 23.00 | -4.35 | -15.90% | 1 | 161 |
| 49.82 | +6.82 | +15.86% | 2 | 101 | 595.00 | 25.35 | -3.80 | -13.04% | 9 | 162 |
| 48.05 | +6.04 | +14.38% | 41 | 439 | 600.00 | 27.65 | -2.50 | -8.29% | 30 | 408 |
| 44.96 | +5.23 | +13.16% | 9 | 196 | 605.00 | 30.25 | -2.25 | -6.92% | 248 | 137 |
| 41.32 | +4.11 | +11.05% | 22 | 390 | 610.00 | 31.50 | -3.63 | -10.33% | 3 | 326 |
| 38.20 | +3.32 | +9.52% | 7 | 259 | 615.00 | 34.40 | -4.70 | -12.02% | 86 | 199 |
| 36.65 | +3.95 | +12.08% | 34 | 347 | 620.00 | 41.65 | 0.00 | - | 12 | 641 |
| 34.70 | +4.98 | +16.76% | 20 | 231 | 625.00 | 39.50 | -34.50 | -46.62% | 13 | 117 |
| 32.00 | +3.75 | +13.27% | 4 | 471 | 630.00 | 79.25 | 0.00 | - | 5 | 226 |
| 29.80 | +3.53 | +13.44% | 5 | 352 | 635.00 | 79.70 | 0.00 | - | 6 | 235 |
| 28.05 | +4.55 | +19.36% | 23 | 288 | 640.00 | 54.35 | 0.00 | - | 2 | 76 |
| 21.50 | 0.00 | - | 3 | 81 | 645.00 | 90.85 | 0.00 | - | 122 | 112 |
| 24.32 | +3.12 | +14.72% | 23 | 870 | 650.00 | 58.00 | -2.74 | -4.51% | 1 | 136 |
| 19.51 | 0.00 | - | 1 | 68 | 655.00 | 96.30 | 0.00 | - | 6 | 17 |
| 20.00 | +2.75 | +15.94% | 1 | 104 | 660.00 | 66.00 | 0.00 | - | 1 | 58 |
| 15.90 | 0.00 | - | 5 | 89 | 665.00 | 105.00 | 0.00 | - | 1 | 10 |
| 18.05 | +3.20 | +21.55% | 28 | 83 | 670.00 | 108.20 | 0.00 | - | 4 | 54 |
| 16.80 | +2.79 | +19.91% | 2 | 88 | 675.00 | 85.89 | 0.00 | - | 1 | 12 |
| 13.20 | +0.90 | +7.32% | 45 | 60 | 680.00 | 124.12 | 0.00 | - | 1 | 1 |
| 11.05 | 0.00 | - | 6 | 95 | 685.00 | 112.37 | 0.00 | - | 1 | 3 |
| 13.02 | +1.92 | +17.30% | 55 | 449 | 690.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 2 | 122 | 695.00 | 105.15 | 0.00 | - | 3 | 0 |
| 11.03 | +1.74 | +18.73% | 14 | 451 | 700.00 | 146.18 | 0.00 | - | 1 | 0 |
| 10.15 | +3.00 | +41.96% | 1 | 118 | 705.00 | 101.28 | -0.07 | -0.07% | 1 | 0 |
| 9.30 | +3.49 | +60.07% | 1 | 49 | 710.00 | 106.55 | 0.00 | - | - | 0 |
| 8.55 | +1.65 | +23.91% | 5 | 76 | 715.00 | 110.50 | 0.00 | - | - | 0 |
| 4.85 | 0.00 | - | 25 | 37 | 720.00 | 114.65 | 0.00 | - | - | 0 |
| 7.15 | +2.30 | +47.42% | 6 | 101 | 725.00 | 119.60 | 0.00 | - | - | 0 |
| 6.62 | +1.11 | +20.15% | 37 | 97 | 730.00 | 122.95 | 0.00 | - | - | 0 |
| 5.15 | +0.65 | +14.44% | 1 | 62 | 735.00 | 127.35 | 0.00 | - | - | 0 |
| 4.10 | 0.00 | - | 2 | 72 | 740.00 | 137.00 | 0.00 | - | - | 0 |
| 4.22 | +0.77 | +22.32% | 1 | 47 | 745.00 | 136.05 | 0.00 | - | - | 0 |
| 3.70 | 0.00 | - | 11 | 180 | 750.00 | 142.66 | 0.00 | - | 18 | 0 |
| 3.45 | 0.00 | - | 8 | 10 | 755.00 | - | - | - | - | - |
| 4.00 | +0.80 | +25.00% | 2 | 123 | 760.00 | 149.50 | 0.00 | - | - | 0 |
| 2.14 | 0.00 | - | 6 | 57 | 770.00 | 157.50 | 0.00 | - | - | 0 |
| 2.76 | +0.80 | +40.82% | 9 | 95 | 780.00 | 225.97 | 0.00 | - | 1 | 0 |
| 1.29 | 0.00 | - | 52 | 61 | 790.00 | 175.15 | 0.00 | - | - | 0 |
| 1.85 | +0.40 | +27.59% | 10 | 163 | 800.00 | 197.00 | 0.00 | - | 2 | 1 |
| 0.82 | 0.00 | - | 2 | 2 | 805.00 | - | - | - | - | - |
| 1.66 | +1.09 | +191.23% | 9 | 49 | 810.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | - | 2 | 815.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 1 | 155 | 820.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 26 | 830.00 | 212.85 | 0.00 | - | 2 | 0 |
| 0.75 | 0.00 | - | 2 | 24 | 840.00 | - | - | - | - | - |
| 0.86 | +0.27 | +45.76% | 50 | 74 | 850.00 | 229.22 | 0.00 | - | 4 | 0 |
| 0.30 | 0.00 | - | 1 | 14 | 860.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 11 | 15 | 870.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 18 | 880.00 | 275.85 | 0.00 | - | 2 | 0 |
| 0.42 | 0.00 | - | 2 | 13 | 890.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 6 | 75 | 900.00 | 279.97 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 10 | 54 | 910.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 73 | 920.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 1 | 1 | 930.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | 10 | 12 | 940.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 4 | 10 | 950.00 | 329.17 | 0.00 | - | - | 0 |
| 1.14 | 0.00 | - | 1 | 14 | 960.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | - | 1 | 970.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 10 | 980.00 | 376.20 | 0.00 | - | 2 | 0 |
| 0.27 | 0.00 | - | 2 | 24 | 990.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 209 | 1,000.00 | 382.35 | 0.00 | - | 2 | 0 |
| 0.79 | 0.00 | - | - | 1 | 1,010.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 19 | 20 | 1,020.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 2 | 1,030.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 2 | 1,040.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 8 | 1,050.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 50 | 114 | 1,060.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 1 | 1,070.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 3 | 1,080.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 14 | 1,090.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 6 | 50 | 1,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 377 | 1,110.00 | 486.42 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos los derechos reservados.