U.S. markets open in 5 hours 12 minutes
F S&P 500
5,214.25 +0.50 (+0.01%) F Dow Jones
39,025.00 -2.00 (-0.01%) F Nasdaq
18,202.25 +2.75 (+0.02%) E-mini Russell 2000 Index Futur
2,070.60 -6.10 (-0.29%) Petróleo
77.40 -0.98 (-1.25%) Oro
2,312.40 -11.80 (-0.51%)
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
20 de septiembre de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 553.38 | 0.00 | - | 8 | 0 | 5.00 | - | - | - | - | - |
| 603.05 | 0.00 | - | 1 | 1 | 20.00 | - | - | - | - | - |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 75.00 | 0.01 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 90.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 100.00 | 0.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 105.00 | 0.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 115.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 125.00 | 0.24 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 140.00 | 0.83 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 145.00 | 0.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 150.00 | 0.69 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 165.00 | 0.12 | 0.00 | - | - | 0 |
| 374.00 | 0.00 | - | 1 | 0 | 180.00 | 0.16 | 0.00 | - | 21 | 0 |
| 235.73 | 0.00 | - | - | 0 | 185.00 | 0.12 | 0.00 | - | 159 | 0 |
| 231.21 | 0.00 | - | - | 0 | 190.00 | 0.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 195.00 | 0.30 | 0.00 | - | 10 | 15 |
| 354.55 | 0.00 | - | 1 | 0 | 200.00 | 0.12 | 0.00 | - | 92 | 0 |
| 265.90 | 0.00 | - | 2 | 1 | 210.00 | 0.20 | 0.00 | - | 1 | 0 |
| 403.91 | 0.00 | - | 3 | 4 | 220.00 | 0.23 | 0.00 | - | 4 | 0 |
| 319.20 | 0.00 | - | 1 | 0 | 230.00 | 0.36 | 0.00 | - | 1 | 59 |
| 364.62 | 0.00 | - | 9 | 14 | 240.00 | 0.37 | 0.00 | - | 4 | 0 |
| 370.17 | 0.00 | - | 1 | 40 | 250.00 | 0.32 | 0.00 | - | 10 | 0 |
| 303.15 | 0.00 | - | - | 3 | 260.00 | 0.32 | 0.00 | - | 17 | 0 |
| 293.00 | 0.00 | - | 2 | 0 | 270.00 | 0.22 | 0.00 | - | 1 | 0 |
| 308.45 | 0.00 | - | 1 | 72 | 280.00 | 0.58 | 0.00 | - | 5 | 0 |
| 324.20 | 0.00 | - | 140 | 93 | 290.00 | 0.74 | 0.00 | - | 3 | 0 |
| 309.79 | 0.00 | - | 4 | 0 | 300.00 | 0.70 | 0.00 | - | 2 | 0 |
| 299.38 | 0.00 | - | 1 | 55 | 310.00 | 0.47 | 0.00 | - | 1 | 0 |
| 238.55 | 0.00 | - | 1 | 0 | 320.00 | 0.68 | 0.00 | - | 32 | 0 |
| 299.16 | 0.00 | - | 1 | 0 | 330.00 | 0.93 | 0.00 | - | 4 | 0 |
| 246.00 | 0.00 | - | 10 | 0 | 340.00 | 1.06 | 0.00 | - | 5 | 0 |
| 210.58 | 0.00 | - | 6 | 0 | 350.00 | 0.95 | 0.00 | - | 2 | 0 |
| 216.62 | 0.00 | - | 5 | 0 | 360.00 | 1.68 | 0.00 | - | 1 | 0 |
| 233.90 | 0.00 | - | 1 | 0 | 370.00 | 1.32 | 0.00 | - | 1 | 0 |
| 212.14 | 0.00 | - | 2 | 0 | 380.00 | 1.50 | 0.00 | - | 3 | 0 |
| 227.40 | 0.00 | - | 1 | 1 | 385.00 | 3.61 | 0.00 | - | 2 | 0 |
| 222.01 | 0.00 | - | 2 | 0 | 390.00 | 3.55 | 0.00 | - | 1 | 0 |
| 225.36 | 0.00 | - | 1 | 0 | 395.00 | 3.45 | 0.00 | - | 3 | 0 |
| 212.48 | 0.00 | - | 2 | 0 | 400.00 | 2.00 | 0.00 | - | 1 | 0 |
| 217.14 | 0.00 | - | 1 | 0 | 405.00 | 2.08 | 0.00 | - | 1 | 0 |
| 154.07 | 0.00 | - | 5 | 0 | 410.00 | 2.26 | 0.00 | - | 4 | 0 |
| 210.92 | 0.00 | - | 1 | 2 | 415.00 | 5.29 | 0.00 | - | 1 | 0 |
| 152.31 | 0.00 | - | 8 | 0 | 420.00 | 2.80 | 0.00 | - | 8 | 0 |
| 146.78 | 0.00 | - | 1 | 0 | 425.00 | 3.10 | 0.00 | - | 1 | 0 |
| 144.88 | 0.00 | - | 1 | 0 | 430.00 | 3.41 | 0.00 | - | 4 | 0 |
| 130.89 | 0.00 | - | 1 | 0 | 435.00 | 3.45 | 0.00 | - | 1 | 0 |
| 171.89 | 0.00 | - | 1 | 0 | 440.00 | 3.80 | 0.00 | - | 3 | 0 |
| 162.00 | 0.00 | - | 1 | 2 | 445.00 | 8.45 | 0.00 | - | 1 | 0 |
| 127.25 | 0.00 | - | 1 | 0 | 450.00 | 4.25 | 0.00 | - | 11 | 0 |
| 178.80 | 0.00 | - | 2 | 0 | 455.00 | 10.23 | 0.00 | - | 13 | 0 |
| 117.50 | 0.00 | - | 1 | 0 | 460.00 | 5.14 | 0.00 | - | 2 | 0 |
| 176.07 | 0.00 | - | 2 | 0 | 465.00 | 7.03 | 0.00 | - | 1 | 0 |
| 150.34 | 0.00 | - | 2 | 0 | 470.00 | 6.25 | 0.00 | - | 1 | 0 |
| 117.00 | 0.00 | - | 2 | 0 | 475.00 | 6.40 | 0.00 | - | 23 | 0 |
| 118.81 | 0.00 | - | 1 | 0 | 480.00 | 7.20 | 0.00 | - | 1 | 0 |
| 92.07 | 0.00 | - | 2 | 0 | 485.00 | 7.75 | 0.00 | - | 2 | 0 |
| 90.78 | 0.00 | - | 3 | 0 | 490.00 | 8.30 | 0.00 | - | 17 | 0 |
| 83.56 | 0.00 | - | 1 | 0 | 495.00 | 9.00 | 0.00 | - | 1 | 0 |
| 115.40 | 0.00 | - | 5 | 0 | 500.00 | 10.05 | 0.00 | - | 122 | 0 |
| 86.47 | 0.00 | - | 2 | 0 | 505.00 | 10.78 | 0.00 | - | 6 | 0 |
| 106.35 | 0.00 | - | 3 | 0 | 510.00 | 11.75 | 0.00 | - | 4 | 0 |
| 77.40 | 0.00 | - | 20 | 0 | 515.00 | 13.80 | 0.00 | - | 1 | 0 |
| 101.17 | 0.00 | - | 7 | 0 | 520.00 | 13.58 | 0.00 | - | 43 | 0 |
| 70.51 | 0.00 | - | 1 | 0 | 525.00 | 16.60 | 0.00 | - | 5 | 0 |
| 99.85 | 0.00 | - | 9 | 0 | 530.00 | 15.90 | 0.00 | - | 3 | 0 |
| 96.24 | 0.00 | - | 6 | 0 | 535.00 | 17.00 | 0.00 | - | 8 | 0 |
| 55.01 | 0.00 | - | 1 | 0 | 540.00 | 18.50 | 0.00 | - | 11 | 0 |
| 60.40 | 0.00 | - | 1 | 0 | 545.00 | 24.82 | 0.00 | - | 1 | 0 |
| 86.91 | 0.00 | - | 1 | 0 | 550.00 | 21.40 | 0.00 | - | 9 | 0 |
| 83.16 | 0.00 | - | 1 | 0 | 555.00 | 24.24 | 0.00 | - | 2 | 0 |
| 79.43 | 0.00 | - | 1 | 0 | 560.00 | 24.70 | 0.00 | - | 6 | 0 |
| 74.15 | 0.00 | - | 3 | 0 | 565.00 | 26.00 | 0.00 | - | 3 | 0 |
| 73.05 | 0.00 | - | 24 | 0 | 570.00 | 27.23 | 0.00 | - | 13 | 0 |
| 70.50 | 0.00 | - | 3 | 0 | 575.00 | 29.62 | 0.00 | - | 4 | 0 |
| 67.22 | 0.00 | - | 5 | 0 | 580.00 | 33.17 | 0.00 | - | 1 | 0 |
| 60.70 | 0.00 | - | 41 | 0 | 590.00 | 36.25 | 0.00 | - | 124 | 0 |
| 56.24 | 0.00 | - | 110 | 0 | 600.00 | 39.40 | 0.00 | - | 45 | 0 |
| 50.94 | 0.00 | - | 39 | 0 | 610.00 | 44.30 | 0.00 | - | 21 | 0 |
| 46.27 | 0.00 | - | 12 | 0 | 620.00 | 49.58 | 0.00 | - | 39 | 0 |
| 40.85 | 0.00 | - | 13 | 0 | 630.00 | 56.50 | 0.00 | - | 22 | 0 |
| 37.94 | 0.00 | - | 6 | 0 | 640.00 | 61.50 | 0.00 | - | 1 | 0 |
| 33.47 | 0.00 | - | 5 | 0 | 650.00 | 68.67 | 0.00 | - | 2 | 0 |
| 29.40 | 0.00 | - | 4 | 0 | 660.00 | 108.85 | 0.00 | - | 85 | 0 |
| 23.60 | 0.00 | - | 16 | 0 | 670.00 | 118.20 | 0.00 | - | 10 | 0 |
| 23.60 | 0.00 | - | 3 | 0 | 680.00 | 128.87 | 0.00 | - | 12 | 0 |
| 20.65 | 0.00 | - | 12 | 0 | 690.00 | 133.53 | 0.00 | - | 4 | 0 |
| 19.28 | 0.00 | - | 34 | 0 | 700.00 | 132.94 | 0.00 | - | 1 | 0 |
| 13.87 | 0.00 | - | 3 | 0 | 710.00 | 146.40 | 0.00 | - | 2 | 0 |
| 14.50 | 0.00 | - | 6 | 0 | 720.00 | 159.96 | 0.00 | - | 3 | 0 |
| 13.18 | 0.00 | - | 18 | 0 | 730.00 | 127.05 | 0.00 | - | 2 | 0 |
| 10.20 | 0.00 | - | 12 | 0 | 740.00 | 134.60 | 0.00 | - | 4 | 4 |
| 10.00 | 0.00 | - | 4 | 0 | 750.00 | 195.00 | 0.00 | - | 1 | 0 |
| 5.67 | 0.00 | - | 5 | 0 | 760.00 | 203.99 | 0.00 | - | 2 | 0 |
| 7.80 | 0.00 | - | 11 | 0 | 770.00 | 165.95 | 0.00 | - | 21 | 0 |
| 6.50 | 0.00 | - | 1 | 0 | 780.00 | 174.90 | 0.00 | - | 4 | 0 |
| 2.90 | 0.00 | - | 10 | 0 | 790.00 | 236.17 | 0.00 | - | 2 | 0 |
| 5.40 | 0.00 | - | 2 | 0 | 800.00 | 243.55 | 0.00 | - | 23 | 0 |
| 2.31 | 0.00 | - | 13 | 0 | 810.00 | 254.14 | 0.00 | - | 2 | 0 |
| 2.10 | 0.00 | - | 2 | 0 | 820.00 | - | - | - | - | - |
| 2.26 | 0.00 | - | 2 | 0 | 830.00 | 217.10 | 0.00 | - | 2 | 0 |
| 1.85 | 0.00 | - | 1 | 0 | 840.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 0 | 850.00 | 243.72 | 0.00 | - | 1 | 6 |
| 2.10 | 0.00 | - | 2 | 0 | 860.00 | 253.75 | 0.00 | - | 2 | 2 |
| 1.32 | 0.00 | - | 1 | 0 | 870.00 | 314.20 | 0.00 | - | 2 | 0 |
| 1.40 | 0.00 | - | 1 | 0 | 880.00 | 321.55 | 0.00 | - | 4 | 0 |
| 1.64 | 0.00 | - | 1 | 0 | 890.00 | 333.30 | 0.00 | - | 1 | 0 |
| 1.36 | 0.00 | - | 1 | 0 | 900.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 5 | 0 | 910.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 3 | 0 | 920.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 0 | 930.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 20 | 0 | 940.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 0 | 950.00 | 331.20 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 1 | 0 | 960.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 0 | 970.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 70 | 0 | 980.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 0 | 990.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 2 | 0 | 1,000.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 4 | 0 | 1,010.00 | - | - | - | - | - |
| 2.86 | 0.00 | - | 1 | 1 | 1,020.00 | - | - | - | - | - |
| 1.83 | 0.00 | - | 2 | 0 | 1,030.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 0 | 1,040.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 0 | 1,050.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 0 | 1,060.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 1 | 1 | 1,070.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 1,080.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 1 | 0 | 1,090.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 10 | 0 | 1,100.00 | 480.84 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 1 | 0 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.