Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:01AM EDT. Mercado abierto.
Opciones de compra
26 de abril de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Golpe | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 5 | 12 |
| 308.18 | 0.00 | - | - | 2 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 310.00 | 0.02 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 330.00 | 0.02 | 0.00 | - | 2,070 | 2,070 |
| - | - | - | - | - | 340.00 | 0.16 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 350.00 | 0.09 | 0.00 | - | 2 | 4 |
| 210.10 | 0.00 | - | 2 | 2 | 360.00 | 0.14 | 0.00 | - | 1 | 24 |
| 190.00 | 0.00 | - | 4 | 3 | 370.00 | 0.02 | 0.00 | - | 2 | 127 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 10 | 30 |
| 166.01 | 0.00 | - | 1 | 0 | 390.00 | 0.04 | 0.00 | - | 189 | 189 |
| 177.19 | 0.00 | - | 10 | 32 | 400.00 | 0.02 | 0.00 | - | 191 | 582 |
| 209.31 | 0.00 | - | 1 | 1 | 405.00 | 0.08 | 0.00 | - | 360 | 324 |
| 204.90 | 0.00 | - | 1 | 4 | 410.00 | 0.02 | 0.00 | - | 4 | 129 |
| - | - | - | - | - | 415.00 | 0.06 | 0.00 | - | 4 | 13 |
| 188.58 | 0.00 | - | 2 | 5 | 420.00 | 0.03 | 0.00 | - | 18 | 211 |
| 194.22 | 0.00 | - | 2 | 0 | 425.00 | 0.04 | 0.00 | - | 10 | 385 |
| 202.00 | 0.00 | - | 2 | 3 | 430.00 | 0.04 | 0.00 | - | 84 | 203 |
| 139.33 | 0.00 | - | 1 | 1 | 435.00 | 0.07 | 0.00 | - | 32 | 27 |
| - | - | - | - | - | 440.00 | 0.04 | 0.00 | - | 33 | 150 |
| 165.47 | 0.00 | - | - | 1 | 445.00 | 0.04 | 0.00 | - | 105 | 134 |
| 110.90 | 0.00 | - | 2 | 1 | 450.00 | 0.01 | -0.01 | -50.00% | 25 | 476 |
| 183.05 | 0.00 | - | 6 | 6 | 455.00 | 0.02 | -0.02 | -50.00% | 13 | 192 |
| 161.83 | 0.00 | - | 2 | 6 | 460.00 | 0.01 | -0.03 | -75.00% | 37 | 197 |
| 92.44 | 0.00 | - | 1 | 1 | 465.00 | 0.02 | -0.02 | -50.00% | 15 | 327 |
| 74.73 | 0.00 | - | 13 | 19 | 470.00 | 0.01 | -0.05 | -83.33% | 6 | 575 |
| 82.52 | 0.00 | - | 1 | 57 | 475.00 | 0.03 | -0.02 | -40.00% | 21 | 447 |
| 139.40 | 0.00 | - | 50 | 50 | 480.00 | 0.01 | -0.06 | -85.71% | 281 | 733 |
| 62.00 | 0.00 | - | 1 | 15 | 485.00 | 0.03 | -0.05 | -55.56% | 61 | 575 |
| 66.47 | 0.00 | - | 1 | 15 | 490.00 | 0.05 | -0.08 | -61.54% | 94 | 894 |
| 54.20 | 0.00 | - | 6 | 8 | 495.00 | 0.05 | -0.13 | -72.22% | 207 | 1,007 |
| 66.00 | +9.20 | +16.20% | 1 | 50 | 500.00 | 0.08 | -0.16 | -66.67% | 994 | 3,285 |
| 49.32 | 0.00 | - | 2 | 3 | 505.00 | 0.09 | -0.21 | -70.00% | 242 | 620 |
| 44.75 | 0.00 | - | 5 | 4 | 510.00 | 0.14 | -0.29 | -70.73% | 379 | 1,698 |
| 34.70 | 0.00 | - | 6 | 6 | 515.00 | 0.17 | -0.35 | -67.31% | 177 | 1,258 |
| 37.30 | 0.00 | - | 34 | 28 | 520.00 | 0.21 | -0.53 | -71.62% | 803 | 2,104 |
| 36.50 | +5.50 | +17.74% | 15 | 35 | 525.00 | 0.26 | -0.70 | -72.92% | 279 | 1,763 |
| 35.00 | +7.70 | +28.21% | 3 | 228 | 530.00 | 0.40 | -1.13 | -73.38% | 956 | 2,320 |
| 32.70 | +10.50 | +47.30% | 1 | 323 | 535.00 | 0.60 | -1.55 | -72.09% | 543 | 1,227 |
| 27.80 | +8.80 | +46.32% | 22 | 107 | 540.00 | 0.82 | -2.28 | -73.55% | 1,552 | 1,671 |
| 23.05 | +9.31 | +67.76% | 32 | 362 | 545.00 | 1.25 | -3.10 | -71.26% | 653 | 1,281 |
| 19.00 | +8.44 | +79.92% | 88 | 804 | 550.00 | 2.00 | -4.11 | -67.27% | 2,909 | 2,017 |
| 14.80 | +6.70 | +82.72% | 336 | 993 | 555.00 | 2.82 | -5.63 | -66.63% | 1,529 | 600 |
| 10.55 | +4.45 | +72.95% | 1,220 | 1,316 | 560.00 | 4.55 | -6.75 | -59.73% | 1,373 | 1,588 |
| 7.71 | +3.43 | +68.33% | 1,492 | 963 | 565.00 | 6.50 | -7.57 | -53.80% | 641 | 1,038 |
| 5.50 | +2.50 | +84.75% | 2,764 | 1,702 | 570.00 | 8.83 | -9.55 | -51.96% | 340 | 998 |
| 3.65 | +1.51 | +70.56% | 2,146 | 2,074 | 575.00 | 12.07 | -10.53 | -46.59% | 122 | 602 |
| 2.42 | +1.06 | +77.94% | 2,217 | 2,007 | 580.00 | 15.65 | -11.00 | -41.28% | 39 | 420 |
| 1.53 | +0.47 | +43.93% | 947 | 1,452 | 585.00 | 20.40 | -9.55 | -31.89% | 11 | 184 |
| 0.94 | +0.27 | +40.30% | 849 | 1,128 | 590.00 | 26.65 | -9.14 | -25.54% | 36 | 438 |
| 0.60 | +0.13 | +27.66% | 400 | 1,685 | 595.00 | 28.80 | -10.00 | -25.77% | 5 | 262 |
| 0.35 | +0.01 | +2.86% | 1,206 | 4,780 | 600.00 | 33.80 | -11.90 | -26.04% | 57 | 357 |
| 0.30 | +0.01 | +3.45% | 31 | 260 | 602.50 | 42.70 | -9.30 | -17.88% | 5 | 41 |
| 0.22 | -0.01 | -4.35% | 307 | 1,346 | 605.00 | 39.00 | -12.50 | -24.27% | 14 | 51 |
| 0.20 | 0.00 | - | 36 | 283 | 607.50 | 51.60 | 0.00 | - | 28 | 88 |
| 0.17 | -0.02 | -10.53% | 521 | 1,377 | 610.00 | 45.35 | -9.27 | -16.97% | 16 | 46 |
| 0.15 | 0.00 | - | 19 | 504 | 612.50 | 45.46 | -13.69 | -23.14% | 21 | 30 |
| 0.11 | -0.04 | -26.67% | 194 | 2,373 | 615.00 | 49.50 | -9.33 | -15.86% | 3 | 51 |
| 0.10 | -0.02 | -16.67% | 32 | 644 | 617.50 | 53.20 | -8.24 | -13.41% | 2 | 5 |
| 0.08 | -0.02 | -18.18% | 101 | 1,451 | 620.00 | 55.32 | -10.08 | -15.41% | 2 | 27 |
| 0.05 | -0.04 | -44.44% | 5 | 470 | 622.50 | 56.00 | -13.35 | -19.25% | 1 | 2 |
| 0.06 | -0.04 | -40.00% | 185 | 1,575 | 625.00 | 67.90 | 0.00 | - | 513 | 0 |
| 0.06 | -0.06 | -50.00% | 2 | 151 | 627.50 | 71.44 | 0.00 | - | 3 | 0 |
| 0.05 | -0.04 | -40.00% | 76 | 486 | 630.00 | 76.31 | 0.00 | - | 128 | 23 |
| 0.07 | 0.00 | - | 38 | 112 | 632.50 | 84.99 | 0.00 | - | 2 | 0 |
| 0.04 | -0.02 | -18.18% | 2 | 395 | 635.00 | 71.03 | -6.92 | -8.88% | 10 | 11 |
| 0.21 | +0.15 | +250.00% | 1 | 91 | 637.50 | 89.99 | 0.00 | - | 2 | 0 |
| 0.04 | -0.03 | -42.86% | 150 | 727 | 640.00 | 86.13 | 0.00 | - | 180 | 25 |
| 0.02 | -0.03 | -60.00% | 3 | 334 | 645.00 | 87.70 | 0.00 | - | 202 | 30 |
| 0.04 | 0.00 | - | 570 | 1,367 | 650.00 | 96.90 | 0.00 | - | 31 | 0 |
| 0.03 | -0.01 | -25.00% | 6 | 634 | 655.00 | 107.49 | 0.00 | - | 2 | 0 |
| 0.03 | -0.01 | -25.00% | 20 | 438 | 660.00 | 87.74 | 0.00 | - | 4 | 0 |
| 0.04 | +0.01 | +33.33% | 3 | 308 | 665.00 | 117.49 | 0.00 | - | 2 | 0 |
| 0.39 | +0.37 | +1,850.00% | 10 | 376 | 670.00 | 117.05 | 0.00 | - | 32 | 1 |
| 0.01 | -0.02 | -50.00% | 4 | 424 | 675.00 | 127.49 | 0.00 | - | 3 | 0 |
| 0.01 | -0.04 | -80.00% | 7 | 896 | 680.00 | 132.49 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 25 | 346 | 685.00 | 137.49 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 7 | 438 | 690.00 | 142.49 | 0.00 | - | 4 | 0 |
| 0.18 | +0.16 | +800.00% | 2 | 180 | 695.00 | - | - | - | - | - |
| 0.02 | +0.01 | - | 99 | 2,140 | 700.00 | 142.85 | 0.00 | - | 171 | 0 |
| 0.01 | 0.00 | - | 30 | 202 | 705.00 | 157.51 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 16 | 375 | 710.00 | 162.82 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | - | 1 | 108 | 715.00 | 167.82 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 33 | 1,089 | 720.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 118 | 308 | 725.00 | 118.71 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 44 | 391 | 730.00 | 177.05 | 0.00 | - | 102 | 0 |
| 0.02 | 0.00 | - | 14 | 221 | 735.00 | 187.82 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | - | 1 | 447 | 740.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 352 | 745.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 650 | 750.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 29 | 95 | 755.00 | 146.68 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 24 | 238 | 760.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 1 | 84 | 765.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 219 | 770.00 | 223.33 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 5 | 41 | 775.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 168 | 780.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 237 | 785.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 244 | 790.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 6 | 795.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,543 | 800.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 37 | 805.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 84 | 810.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | - | 85 | 815.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 110 | 820.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 116 | 825.00 | 217.30 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 57 | 830.00 | 270.11 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 661 | 721 | 840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 179 | 850.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 30 | 55 | 860.00 | 294.45 | -10.55 | -3.46% | 1 | 1 |
© 2024 Yahoo. Todos los derechos reservados.