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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00350000 | 2024-05-13 1:03PM EDT | 350.00 | 264.36 | 267.75 | 274.50 | 0.00 | - | 1 | 0 | 134.38% |
| NFLX240524C00390000 | 2024-05-17 3:38PM EDT | 390.00 | 230.63 | 227.80 | 234.55 | +3.50 | +1.54% | 1 | 1 | 122.27% |
| NFLX240524C00410000 | 2024-05-17 11:15AM EDT | 410.00 | 210.44 | 207.80 | 214.60 | +12.64 | +6.39% | 1 | 1 | 113.28% |
| NFLX240524C00420000 | 2024-04-19 9:52AM EDT | 420.00 | 141.10 | 197.85 | 204.60 | 0.00 | - | 1 | 1 | 109.96% |
| NFLX240524C00430000 | 2024-05-17 10:08AM EDT | 430.00 | 196.80 | 187.85 | 194.60 | +9.70 | +5.18% | 1 | 1 | 103.91% |
| NFLX240524C00435000 | 2024-05-17 3:04PM EDT | 435.00 | 185.60 | 182.85 | 186.75 | -0.40 | -0.22% | 1 | 2 | 124.90% |
| NFLX240524C00445000 | 2024-05-06 2:02PM EDT | 445.00 | 150.00 | 172.85 | 179.65 | 0.00 | - | 1 | 0 | 96.97% |
| NFLX240524C00450000 | 2024-05-16 9:51AM EDT | 450.00 | 168.59 | 167.85 | 174.65 | 0.00 | - | 1 | 1 | 94.04% |
| NFLX240524C00460000 | 2024-05-03 9:45AM EDT | 460.00 | 111.65 | 157.90 | 164.65 | 0.00 | - | 1 | 2 | 89.84% |
| NFLX240524C00465000 | 2024-05-10 10:25AM EDT | 465.00 | 150.00 | 152.90 | 159.65 | 0.00 | - | 2 | 12 | 86.91% |
| NFLX240524C00470000 | 2024-05-14 3:43PM EDT | 470.00 | 143.08 | 147.90 | 154.65 | 0.00 | - | 4 | 13 | 84.08% |
| NFLX240524C00475000 | 2024-04-15 2:12PM EDT | 475.00 | 136.12 | 137.40 | 141.35 | 0.00 | - | - | 1 | 0.00% |
| NFLX240524C00480000 | 2024-04-30 12:00PM EDT | 480.00 | 75.71 | 137.90 | 144.70 | 0.00 | - | 1 | 1 | 79.69% |
| NFLX240524C00485000 | 2024-04-22 3:25PM EDT | 485.00 | 73.98 | 132.90 | 139.70 | 0.00 | - | - | 1 | 76.86% |
| NFLX240524C00500000 | 2024-05-17 9:49AM EDT | 500.00 | 118.02 | 117.95 | 124.70 | +3.66 | +3.20% | 1 | 17 | 69.43% |
| NFLX240524C00505000 | 2024-05-17 3:18PM EDT | 505.00 | 115.71 | 112.95 | 119.75 | +9.29 | +8.73% | 2 | 8 | 67.63% |
| NFLX240524C00510000 | 2024-05-06 2:57PM EDT | 510.00 | 86.39 | 107.95 | 114.75 | 0.00 | - | 3 | 6 | 64.80% |
| NFLX240524C00515000 | 2024-05-10 3:08PM EDT | 515.00 | 96.16 | 103.00 | 109.75 | 0.00 | - | 2 | 2 | 62.79% |
| NFLX240524C00520000 | 2024-05-17 3:48PM EDT | 520.00 | 100.83 | 98.00 | 104.75 | +8.73 | +9.48% | 16 | 19 | 59.96% |
| NFLX240524C00525000 | 2024-05-17 3:49PM EDT | 525.00 | 95.69 | 93.00 | 99.75 | +9.52 | +11.05% | 11 | 15 | 57.18% |
| NFLX240524C00530000 | 2024-05-09 2:51PM EDT | 530.00 | 90.70 | 88.10 | 94.70 | +4.70 | +5.47% | 5 | 12 | 55.08% |
| NFLX240524C00535000 | 2024-05-16 11:39AM EDT | 535.00 | 79.95 | 83.05 | 89.80 | 0.00 | - | 1 | 18 | 52.88% |
| NFLX240524C00540000 | 2024-05-15 3:02PM EDT | 540.00 | 72.99 | 78.05 | 84.80 | 0.00 | - | 2 | 6 | 50.05% |
| NFLX240524C00545000 | 2024-05-08 1:05PM EDT | 545.00 | 69.97 | 73.05 | 79.85 | 0.00 | - | 9 | 11 | 79.91% |
| NFLX240524C00550000 | 2024-05-17 3:48PM EDT | 550.00 | 71.00 | 70.90 | 74.85 | +4.45 | +6.69% | 31 | 128 | 61.99% |
| NFLX240524C00555000 | 2024-05-15 1:33PM EDT | 555.00 | 56.92 | 63.15 | 69.90 | 0.00 | - | 1 | 79 | 72.03% |
| NFLX240524C00560000 | 2024-05-17 1:04PM EDT | 560.00 | 61.66 | 58.15 | 64.85 | +10.43 | +20.36% | 6 | 178 | 67.65% |
| NFLX240524C00562500 | 2024-05-06 9:48AM EDT | 562.50 | 28.95 | 55.65 | 62.40 | 0.00 | - | - | 0 | 65.88% |
| NFLX240524C00565000 | 2024-05-16 10:43AM EDT | 565.00 | 56.07 | 53.20 | 59.95 | +4.23 | +8.16% | 1 | 37 | 64.09% |
| NFLX240524C00567500 | 2024-05-16 9:58AM EDT | 567.50 | 50.54 | 50.70 | 57.45 | 0.00 | - | 20 | 20 | 62.01% |
| NFLX240524C00570000 | 2024-05-17 10:20AM EDT | 570.00 | 51.50 | 48.45 | 54.00 | +5.02 | +10.80% | 7 | 147 | 54.74% |
| NFLX240524C00572500 | 2024-05-17 2:38PM EDT | 572.50 | 48.43 | 45.85 | 52.50 | +8.40 | +20.98% | 12 | 11 | 58.09% |
| NFLX240524C00575000 | 2024-05-17 3:47PM EDT | 575.00 | 46.66 | 43.35 | 49.00 | +9.36 | +25.09% | 16 | 199 | 50.77% |
| NFLX240524C00577500 | 2024-05-17 3:05PM EDT | 577.50 | 42.96 | 40.95 | 47.55 | +7.67 | +21.73% | 6 | 5 | 54.13% |
| NFLX240524C00580000 | 2024-05-17 3:39PM EDT | 580.00 | 41.95 | 38.45 | 45.10 | +9.33 | +28.60% | 23 | 348 | 52.23% |
| NFLX240524C00582500 | 2024-05-17 1:23PM EDT | 582.50 | 39.00 | 36.20 | 42.65 | -2.45 | -5.91% | 5 | 13 | 50.32% |
| NFLX240524C00585000 | 2024-05-17 2:22PM EDT | 585.00 | 36.47 | 34.20 | 39.65 | +6.97 | +23.63% | 41 | 46 | 45.85% |
| NFLX240524C00587500 | 2024-05-17 10:55AM EDT | 587.50 | 34.12 | 31.55 | 37.80 | +3.17 | +10.24% | 5 | 6 | 46.62% |
| NFLX240524C00590000 | 2024-05-17 3:43PM EDT | 590.00 | 32.77 | 30.35 | 34.90 | +8.68 | +36.03% | 27 | 596 | 42.68% |
| NFLX240524C00592500 | 2024-05-17 2:29PM EDT | 592.50 | 29.94 | 26.95 | 32.95 | +6.98 | +30.40% | 3 | 33 | 42.77% |
| NFLX240524C00595000 | 2024-05-17 3:48PM EDT | 595.00 | 27.64 | 27.15 | 30.90 | +7.70 | +38.62% | 7 | 111 | 42.26% |
| NFLX240524C00597500 | 2024-05-17 3:33PM EDT | 597.50 | 24.60 | 24.85 | 28.40 | +6.25 | +34.06% | 4 | 44 | 39.90% |
| NFLX240524C00600000 | 2024-05-17 3:48PM EDT | 600.00 | 23.02 | 23.00 | 24.75 | +6.52 | +39.52% | 1,866 | 540 | 33.12% |
| NFLX240524C00602500 | 2024-05-17 9:58AM EDT | 602.50 | 22.52 | 20.10 | 22.90 | +4.02 | +21.73% | 19 | 40 | 33.24% |
| NFLX240524C00605000 | 2024-05-17 3:31PM EDT | 605.00 | 18.20 | 18.95 | 20.70 | +4.82 | +36.02% | 1,935 | 234 | 31.87% |
| NFLX240524C00607500 | 2024-05-17 3:59PM EDT | 607.50 | 16.90 | 16.90 | 18.30 | +5.10 | +43.22% | 75 | 53 | 29.68% |
| NFLX240524C00610000 | 2024-05-17 3:53PM EDT | 610.00 | 15.28 | 15.15 | 15.90 | +4.83 | +46.22% | 439 | 1,081 | 27.40% |
| NFLX240524C00612500 | 2024-05-17 3:56PM EDT | 612.50 | 13.80 | 13.40 | 14.65 | +4.95 | +55.93% | 167 | 443 | 28.62% |
| NFLX240524C00615000 | 2024-05-17 3:55PM EDT | 615.00 | 12.25 | 11.90 | 12.65 | +4.50 | +58.06% | 606 | 661 | 27.19% |
| NFLX240524C00617500 | 2024-05-17 3:58PM EDT | 617.50 | 10.55 | 10.50 | 11.50 | +3.67 | +53.34% | 357 | 246 | 28.03% |
| NFLX240524C00620000 | 2024-05-17 3:59PM EDT | 620.00 | 9.33 | 9.00 | 9.45 | +3.53 | +60.86% | 1,473 | 861 | 25.93% |
| NFLX240524C00622500 | 2024-05-17 3:59PM EDT | 622.50 | 8.09 | 7.90 | 8.20 | +3.04 | +60.20% | 1,436 | 562 | 25.86% |
| NFLX240524C00625000 | 2024-05-17 3:58PM EDT | 625.00 | 7.00 | 6.80 | 7.25 | +2.75 | +64.71% | 1,974 | 973 | 26.34% |
| NFLX240524C00630000 | 2024-05-17 3:59PM EDT | 630.00 | 5.10 | 4.70 | 5.20 | +2.06 | +67.76% | 2,887 | 751 | 25.91% |
| NFLX240524C00635000 | 2024-05-17 3:59PM EDT | 635.00 | 3.50 | 3.50 | 3.95 | +1.26 | +56.25% | 1,068 | 838 | 26.78% |
| NFLX240524C00640000 | 2024-05-17 3:59PM EDT | 640.00 | 2.55 | 2.40 | 2.70 | +1.02 | +66.67% | 1,971 | 945 | 26.50% |
| NFLX240524C00645000 | 2024-05-17 3:59PM EDT | 645.00 | 1.72 | 1.65 | 1.77 | +0.63 | +57.80% | 1,056 | 537 | 26.20% |
| NFLX240524C00650000 | 2024-05-17 3:59PM EDT | 650.00 | 1.21 | 1.02 | 1.30 | +0.40 | +49.38% | 2,557 | 1,829 | 27.06% |
| NFLX240524C00655000 | 2024-05-17 3:59PM EDT | 655.00 | 0.81 | 0.65 | 0.91 | +0.32 | +65.31% | 432 | 451 | 27.58% |
| NFLX240524C00660000 | 2024-05-17 3:57PM EDT | 660.00 | 0.58 | 0.50 | 0.57 | +0.14 | +31.82% | 585 | 597 | 27.47% |
| NFLX240524C00665000 | 2024-05-17 3:41PM EDT | 665.00 | 0.47 | 0.34 | 0.60 | +0.12 | +34.29% | 363 | 480 | 30.45% |
| NFLX240524C00670000 | 2024-05-17 3:45PM EDT | 670.00 | 0.27 | 0.24 | 0.38 | -0.03 | -10.00% | 388 | 318 | 30.30% |
| NFLX240524C00675000 | 2024-05-17 3:32PM EDT | 675.00 | 0.17 | 0.09 | 0.27 | -0.07 | -29.17% | 247 | 516 | 30.86% |
| NFLX240524C00680000 | 2024-05-17 3:47PM EDT | 680.00 | 0.11 | 0.07 | 0.40 | -0.06 | -35.29% | 124 | 176 | 35.35% |
| NFLX240524C00685000 | 2024-05-17 3:50PM EDT | 685.00 | 0.11 | 0.10 | 0.15 | -0.11 | -50.00% | 224 | 44 | 32.37% |
| NFLX240524C00690000 | 2024-05-17 3:47PM EDT | 690.00 | 0.07 | 0.10 | 0.11 | -0.07 | -50.00% | 81 | 259 | 33.01% |
| NFLX240524C00695000 | 2024-05-17 3:14PM EDT | 695.00 | 0.06 | 0.04 | 0.10 | -0.14 | -70.00% | 52 | 33 | 34.57% |
| NFLX240524C00700000 | 2024-05-17 3:59PM EDT | 700.00 | 0.05 | 0.03 | 0.07 | -0.06 | -54.55% | 435 | 381 | 34.96% |
| NFLX240524C00710000 | 2024-05-17 10:04AM EDT | 710.00 | 0.09 | 0.02 | 0.09 | +0.01 | +12.50% | 9 | 96 | 39.75% |
| NFLX240524C00720000 | 2024-05-17 2:42PM EDT | 720.00 | 0.05 | 0.00 | 0.55 | -0.08 | -61.54% | 111 | 48 | 50.05% |
| NFLX240524C00730000 | 2024-05-17 2:18PM EDT | 730.00 | 0.02 | 0.01 | 0.20 | -0.09 | -81.82% | 24 | 109 | 51.66% |
| NFLX240524C00740000 | 2024-05-16 12:22PM EDT | 740.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 1 | 37 | 46.09% |
| NFLX240524C00750000 | 2024-05-17 12:55PM EDT | 750.00 | 0.03 | 0.01 | 0.06 | -0.16 | -84.21% | 22 | 472 | 51.37% |
| NFLX240524C00760000 | 2024-05-17 2:04PM EDT | 760.00 | 0.03 | 0.00 | 0.13 | -0.05 | -62.50% | 15 | 6 | 54.98% |
| NFLX240524C00770000 | 2024-05-15 3:17PM EDT | 770.00 | 0.20 | 0.00 | 0.52 | 0.00 | - | 1 | 6 | 68.31% |
| NFLX240524C00780000 | 2024-05-15 12:50PM EDT | 780.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 21 | 18 | 55.86% |
| NFLX240524C00790000 | 2024-05-02 3:01PM EDT | 790.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 71.58% |
| NFLX240524C00800000 | 2024-05-10 2:49PM EDT | 800.00 | 0.03 | 0.00 | 0.68 | 0.00 | - | 14 | 27 | 81.40% |
| NFLX240524C00810000 | 2024-04-18 2:29PM EDT | 810.00 | 0.99 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 85.89% |
| NFLX240524C00820000 | 2024-05-16 11:11AM EDT | 820.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 89.26% |
| NFLX240524C00850000 | 2024-05-16 11:13AM EDT | 850.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 203 | 79.30% |
| NFLX240524C00860000 | 2024-05-16 2:28PM EDT | 860.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 105 | 68.75% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00310000 | 2024-04-17 2:42PM EDT | 310.00 | 0.91 | 0.00 | 0.33 | 0.00 | - | - | 1 | 192.38% |
| NFLX240524P00330000 | 2024-04-22 11:12AM EDT | 330.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 1 | 5 | 166.41% |
| NFLX240524P00370000 | 2024-05-14 9:49AM EDT | 370.00 | 0.14 | 0.00 | 0.28 | 0.00 | - | 1 | 5 | 143.95% |
| NFLX240524P00380000 | 2024-05-14 3:21PM EDT | 380.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | 16 | 49 | 136.52% |
| NFLX240524P00390000 | 2024-05-02 2:57PM EDT | 390.00 | 0.07 | 0.01 | 0.26 | 0.00 | - | 12 | 15 | 129.88% |
| NFLX240524P00400000 | 2024-05-17 12:29PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 42 | 93.75% |
| NFLX240524P00410000 | 2024-04-22 1:07PM EDT | 410.00 | 0.30 | 0.00 | 0.33 | 0.00 | - | 1 | 2 | 119.73% |
| NFLX240524P00420000 | 2024-04-26 9:59AM EDT | 420.00 | 0.30 | 0.00 | 0.26 | 0.00 | - | 1 | 110 | 110.35% |
| NFLX240524P00430000 | 2024-05-15 12:18PM EDT | 430.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 21 | 101.37% |
| NFLX240524P00435000 | 2024-04-11 1:28PM EDT | 435.00 | 1.43 | 0.00 | 0.35 | 0.00 | - | - | 1 | 104.88% |
| NFLX240524P00440000 | 2024-05-17 11:02AM EDT | 440.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1 | 9 | 82.03% |
| NFLX240524P00445000 | 2024-04-24 11:01AM EDT | 445.00 | 0.50 | 0.00 | 0.42 | 0.00 | - | 6 | 12 | 100.98% |
| NFLX240524P00450000 | 2024-05-15 3:50PM EDT | 450.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 68 | 77.34% |
| NFLX240524P00455000 | 2024-04-22 10:27AM EDT | 455.00 | 1.50 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 84.38% |
| NFLX240524P00460000 | 2024-05-16 11:35AM EDT | 460.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 3 | 22 | 75.78% |
| NFLX240524P00465000 | 2024-05-16 11:42AM EDT | 465.00 | 0.16 | 0.00 | 0.38 | 0.00 | - | 2 | 19 | 87.89% |
| NFLX240524P00470000 | 2024-05-16 11:29AM EDT | 470.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 2 | 132 | 71.88% |
| NFLX240524P00475000 | 2024-05-17 12:50PM EDT | 475.00 | 0.01 | 0.00 | 0.47 | 0.00 | - | 1 | 16 | 84.38% |
| NFLX240524P00480000 | 2024-05-17 11:34AM EDT | 480.00 | 0.05 | 0.01 | 0.08 | -0.07 | -58.33% | 10 | 325 | 67.58% |
| NFLX240524P00485000 | 2024-05-14 12:36PM EDT | 485.00 | 0.08 | 0.01 | 0.50 | 0.00 | - | 17 | 112 | 79.39% |
| NFLX240524P00490000 | 2024-05-17 1:42PM EDT | 490.00 | 0.02 | 0.00 | 0.47 | -0.05 | -71.43% | 1 | 136 | 75.64% |
| NFLX240524P00495000 | 2024-05-17 3:44PM EDT | 495.00 | 0.03 | 0.00 | 0.45 | -0.02 | -40.00% | 22 | 65 | 72.36% |
| NFLX240524P00500000 | 2024-05-17 12:30PM EDT | 500.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 26 | 278 | 53.52% |
| NFLX240524P00505000 | 2024-05-17 1:52PM EDT | 505.00 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 2 | 151 | 53.13% |
| NFLX240524P00510000 | 2024-05-17 3:58PM EDT | 510.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 25 | 223 | 53.52% |
| NFLX240524P00515000 | 2024-05-17 3:58PM EDT | 515.00 | 0.05 | 0.02 | 0.23 | -0.26 | -83.87% | 45 | 64 | 56.64% |
| NFLX240524P00520000 | 2024-05-17 3:58PM EDT | 520.00 | 0.05 | 0.01 | 0.56 | +0.04 | +400.00% | 210 | 102 | 60.35% |
| NFLX240524P00525000 | 2024-05-17 3:55PM EDT | 525.00 | 0.04 | 0.02 | 0.06 | -0.04 | -50.00% | 43 | 241 | 47.27% |
| NFLX240524P00530000 | 2024-05-17 3:58PM EDT | 530.00 | 0.07 | 0.03 | 0.25 | -0.18 | -72.00% | 393 | 493 | 53.66% |
| NFLX240524P00535000 | 2024-05-17 3:58PM EDT | 535.00 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 205 | 316 | 45.02% |
| NFLX240524P00540000 | 2024-05-17 3:58PM EDT | 540.00 | 0.11 | 0.04 | 0.11 | -0.06 | -35.29% | 83 | 462 | 43.07% |
| NFLX240524P00545000 | 2024-05-17 3:04PM EDT | 545.00 | 0.08 | 0.04 | 0.10 | -0.12 | -60.00% | 59 | 237 | 40.04% |
| NFLX240524P00550000 | 2024-05-17 3:22PM EDT | 550.00 | 0.10 | 0.00 | 0.22 | -0.15 | -60.00% | 55 | 497 | 41.85% |
| NFLX240524P00552500 | 2024-05-17 3:40PM EDT | 552.50 | 0.11 | 0.05 | 0.23 | -0.12 | -52.17% | 56 | 168 | 40.77% |
| NFLX240524P00555000 | 2024-05-17 3:26PM EDT | 555.00 | 0.13 | 0.08 | 0.85 | -0.16 | -55.17% | 65 | 322 | 49.54% |
| NFLX240524P00557500 | 2024-05-17 3:59PM EDT | 557.50 | 0.15 | 0.07 | 0.16 | -0.47 | -75.81% | 84 | 125 | 36.08% |
| NFLX240524P00560000 | 2024-05-17 3:37PM EDT | 560.00 | 0.15 | 0.07 | 0.31 | -0.21 | -58.33% | 34 | 250 | 38.48% |
| NFLX240524P00562500 | 2024-05-17 12:57PM EDT | 562.50 | 0.21 | 0.08 | 0.89 | -0.18 | -46.15% | 43 | 87 | 45.15% |
| NFLX240524P00565000 | 2024-05-17 3:56PM EDT | 565.00 | 0.20 | 0.12 | 0.30 | -0.30 | -60.00% | 157 | 371 | 35.50% |
| NFLX240524P00567500 | 2024-05-17 3:40PM EDT | 567.50 | 0.19 | 0.10 | 0.35 | -0.31 | -62.00% | 33 | 173 | 34.99% |
| NFLX240524P00570000 | 2024-05-17 3:54PM EDT | 570.00 | 0.25 | 0.20 | 0.29 | -0.32 | -56.14% | 568 | 800 | 32.50% |
| NFLX240524P00572500 | 2024-05-17 3:12PM EDT | 572.50 | 0.27 | 0.12 | 0.70 | -0.45 | -62.50% | 39 | 168 | 36.72% |
| NFLX240524P00575000 | 2024-05-17 3:56PM EDT | 575.00 | 0.32 | 0.23 | 0.39 | -0.39 | -54.93% | 217 | 900 | 31.30% |
| NFLX240524P00577500 | 2024-05-17 3:56PM EDT | 577.50 | 0.34 | 0.32 | 0.42 | -0.76 | -69.09% | 93 | 89 | 30.27% |
| NFLX240524P00580000 | 2024-05-17 3:43PM EDT | 580.00 | 0.40 | 0.37 | 0.45 | -0.88 | -68.75% | 488 | 432 | 29.18% |
| NFLX240524P00582500 | 2024-05-17 3:57PM EDT | 582.50 | 0.43 | 0.29 | 0.57 | -1.12 | -72.26% | 129 | 77 | 29.05% |
| NFLX240524P00585000 | 2024-05-17 3:57PM EDT | 585.00 | 0.58 | 0.50 | 0.78 | -1.14 | -66.28% | 235 | 416 | 29.51% |
| NFLX240524P00587500 | 2024-05-17 3:55PM EDT | 587.50 | 0.66 | 0.55 | 0.93 | -1.23 | -65.08% | 228 | 91 | 29.08% |
| NFLX240524P00590000 | 2024-05-17 3:56PM EDT | 590.00 | 0.94 | 0.70 | 0.89 | -1.46 | -60.83% | 577 | 579 | 27.09% |
| NFLX240524P00592500 | 2024-05-17 3:52PM EDT | 592.50 | 0.95 | 0.87 | 1.27 | -1.57 | -62.30% | 215 | 98 | 27.95% |
| NFLX240524P00595000 | 2024-05-17 3:58PM EDT | 595.00 | 1.25 | 1.04 | 1.56 | -2.05 | -62.12% | 874 | 276 | 27.81% |
| NFLX240524P00597500 | 2024-05-17 3:58PM EDT | 597.50 | 1.56 | 1.36 | 1.69 | -2.49 | -61.48% | 701 | 112 | 26.59% |
| NFLX240524P00600000 | 2024-05-17 3:59PM EDT | 600.00 | 1.75 | 1.71 | 1.80 | -3.00 | -63.16% | 1,551 | 963 | 25.17% |
| NFLX240524P00602500 | 2024-05-17 3:54PM EDT | 602.50 | 2.09 | 1.87 | 2.37 | -3.29 | -61.15% | 423 | 455 | 25.68% |
| NFLX240524P00605000 | 2024-05-17 3:58PM EDT | 605.00 | 2.68 | 2.23 | 3.00 | -3.10 | -53.63% | 819 | 474 | 26.00% |
| NFLX240524P00607500 | 2024-05-17 3:59PM EDT | 607.50 | 3.05 | 3.05 | 3.30 | -4.22 | -58.05% | 263 | 215 | 24.77% |
| NFLX240524P00610000 | 2024-05-17 3:59PM EDT | 610.00 | 3.85 | 3.55 | 3.90 | -4.90 | -56.00% | 909 | 712 | 24.40% |
| NFLX240524P00612500 | 2024-05-17 3:58PM EDT | 612.50 | 4.75 | 4.00 | 4.90 | -4.95 | -51.03% | 367 | 182 | 25.00% |
| NFLX240524P00615000 | 2024-05-17 3:59PM EDT | 615.00 | 5.50 | 4.40 | 5.50 | -4.75 | -46.34% | 763 | 196 | 23.99% |
| NFLX240524P00617500 | 2024-05-17 3:59PM EDT | 617.50 | 6.54 | 6.30 | 7.50 | -6.51 | -49.89% | 357 | 71 | 26.86% |
| NFLX240524P00620000 | 2024-05-17 3:59PM EDT | 620.00 | 7.79 | 7.50 | 8.00 | -6.01 | -43.55% | 1,575 | 119 | 24.91% |
| NFLX240524P00622500 | 2024-05-17 3:49PM EDT | 622.50 | 9.05 | 8.70 | 9.15 | -6.06 | -40.11% | 599 | 15 | 24.55% |
| NFLX240524P00625000 | 2024-05-17 3:59PM EDT | 625.00 | 10.10 | 10.00 | 10.50 | -7.40 | -42.29% | 214 | 36 | 24.43% |
| NFLX240524P00630000 | 2024-05-17 3:29PM EDT | 630.00 | 13.89 | 12.90 | 14.00 | -6.71 | -32.57% | 38 | 29 | 25.60% |
| NFLX240524P00635000 | 2024-05-17 3:52PM EDT | 635.00 | 17.00 | 16.05 | 18.40 | -7.97 | -31.92% | 82 | 2 | 28.66% |
| NFLX240524P00640000 | 2024-05-17 3:58PM EDT | 640.00 | 21.50 | 19.30 | 22.25 | -7.54 | -25.96% | 63 | 5 | 29.04% |
| NFLX240524P00645000 | 2024-05-17 12:49PM EDT | 645.00 | 25.75 | 23.85 | 26.15 | -9.90 | -27.77% | 29 | 3 | 28.47% |
| NFLX240524P00650000 | 2024-05-17 3:59PM EDT | 650.00 | 30.17 | 28.90 | 31.00 | -9.33 | -23.62% | 22 | 24 | 31.37% |
| NFLX240524P00655000 | 2024-05-17 2:45PM EDT | 655.00 | 35.25 | 32.10 | 36.10 | -10.75 | -23.37% | 3 | 2 | 35.33% |
| NFLX240524P00660000 | 2024-05-17 11:41AM EDT | 660.00 | 41.50 | 36.15 | 42.75 | -1.23 | -2.88% | 2 | 9 | 46.63% |
| NFLX240524P00670000 | 2024-05-15 10:55AM EDT | 670.00 | 51.86 | 45.85 | 52.70 | 0.00 | - | 132 | 0 | 53.46% |
| NFLX240524P00720000 | 2024-05-17 1:12PM EDT | 720.00 | 99.31 | 95.70 | 102.65 | -65.16 | -39.62% | 4 | 0 | 50.10% |
| NFLX240524P00730000 | 2024-04-26 12:46PM EDT | 730.00 | 170.76 | 106.00 | 112.70 | 0.00 | - | 2 | 0 | 58.11% |
© 2024 Yahoo. Todos los derechos reservados.