U.S. markets close in 3 hours 6 minutes

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
614.40-8.43 (-1.35%)
A partir del 12:53PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de compra
19 de abril de 2024
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoGolpeÚltimo precioCambioCambio en %VolumenInterés abierto
616.000.00-25515.000.010.00-12
545.000.00--215.00-----
541.150.00--320.000.020.00--1
583.830.00-1225.000.010.00-11
580.000.00-1830.00-----
564.310.00-4040.00-----
574.390.00-4045.00-----
538.640.00-4050.00-----
555.050.00-4075.00-----
-----95.000.020.00-89
463.600.00--0105.00-----
500.000.00--2110.00-----
517.800.00-11120.00-----
443.040.00-12185.000.060.00-11
-----190.000.140.00--6
437.350.00-11195.00-----
418.820.00-11200.000.030.00-1212
385.870.00-14220.00-----
382.450.00-11230.000.070.00-13
-----235.000.040.00-3233
-----240.000.100.00-23
-----245.000.020.00-16
383.120.00-12250.000.020.00-18
-----255.000.530.00--1
281.900.00-33260.000.470.00--1
342.630.00--2265.000.050.00-25
342.970.00-11270.000.070.00-7071
-----275.000.020.00-2077
343.250.00--1280.000.050.00-313
-----285.000.030.00-2079
331.11-13.09-3.80%110290.000.040.00-228
292.830.00-11295.000.080.00-234
319.260.00-26300.000.020.00-1201
302.250.00-11305.000.150.00-251
303.520.00-12310.000.010.00-129
289.300.00-20315.000.100.00-519
171.500.00-11320.000.010.00-140
302.800.00-5353325.000.210.00-1238
294.350.00-1218330.000.020.00-438
277.180.00-14335.000.010.00-3591
158.900.00-11340.000.050.00-14153
291.040.00-23345.000.070.00-8189
270.520.00-311350.000.01-0.04-80.00%3235
132.350.00--2355.000.02-0.10-83.33%5116
263.100.00-24360.000.120.00-10566
262.140.00-14365.000.010.00-1139
256.490.00-1156370.000.020.00-10068
245.520.00-116375.000.050.00-251
239.000.00-919380.000.060.00-2317
231.05+6.83+3.05%47385.000.030.00-9172
230.400.00-18390.000.060.00-5175
230.90-1.85-0.79%16395.000.030.00-61329
216.440.00-532400.000.04+0.01+33.33%21697
224.600.00-114405.000.04-0.04-50.00%8667
219.700.00-19410.000.060.00-1335
207.930.00-173415.000.06+0.01+20.00%5381
202.150.00-439420.000.07+0.03+75.00%1652
203.770.00-2112425.000.07+0.02+40.00%46261
207.380.00-413430.000.090.00-1168
186.25-4.52-2.37%118435.000.100.00-10206
181.840.00-234440.000.11-0.02-15.38%18305
187.100.00-17445.000.07-0.06-46.15%4154
186.360.00-219450.000.11-0.06-31.58%451,126
179.450.00-144455.000.13-0.08-38.10%7280
165.090.00-550460.000.15-0.09-37.50%82595
166.100.00-135465.000.20-0.07-25.93%12337
158.60-3.47-2.14%1148470.000.25-0.05-16.67%361,114
146.37-6.70-4.38%1182475.000.28-0.06-19.35%37506
143.12-9.87-6.45%1545480.000.25-0.13-34.21%68371
135.11-4.36-3.13%19223485.000.38-0.11-22.45%29552
134.72+1.72+1.29%25580490.000.45-0.09-17.31%1192,505
122.380.00-5369495.000.51-0.10-16.39%521,203
124.90+1.48+1.20%31,303500.000.75+0.04+5.88%7912,803
106.800.00-1104505.000.72-0.14-16.28%33504
115.43-6.24-5.13%1173510.001.03-0.02-1.96%6161,968
112.510.00-2424515.001.200.00-1,7581,259
101.000.00-387520.001.52-0.05-3.18%8911,971
100.54+3.27+3.36%2146525.001.85+0.05+2.84%253995
98.42+3.35+3.52%1160530.002.20+0.03+1.38%1,7091,363
88.69-11.47-11.45%14282535.002.63-0.06-2.23%509533
83.950.00-16458540.003.18+0.13+4.26%3211,124
75.40-6.30-7.71%1233545.003.83+0.18+4.93%2781,227
74.93-0.32-0.43%6497550.004.65+0.39+9.37%8013,313
66.50-4.60-6.47%1237555.005.33+0.28+5.54%1211,046
66.82-1.18-1.74%1495560.006.50+0.55+9.24%2281,318
61.91-1.04-1.65%5464565.007.35+0.53+7.77%118900
54.67-4.48-7.57%4649570.008.40+0.50+6.33%2261,256
54.55-1.30-2.33%141,280575.0010.00+0.75+8.11%1911,870
50.92-2.07-3.91%101,247580.0011.60+1.22+12.04%2551,368
50.10+0.48+0.97%41,009585.0012.97+1.10+9.27%49897
40.50-5.62-12.19%31,166590.0014.35+0.85+6.30%1581,813
40.08-3.42-7.86%1036592.5014.12-0.45-3.09%165504
37.93-5.69-13.04%160557595.0016.67+1.40+9.17%160936
39.99-4.04-9.18%344597.5016.66+0.41+2.52%181309
34.25-5.45-13.64%431,344600.0019.00+2.00+11.76%3522,349
35.45-5.55-13.54%153602.5019.90+0.62+3.22%84283
31.68-5.87-15.63%31346605.0021.12+1.75+9.03%98865
32.25-2.60-7.46%17219607.5021.90+1.45+7.09%121323
29.08-5.32-15.47%451,152610.0023.50+2.20+10.33%1381,562
28.24-4.68-14.22%25564612.5022.80+0.10+0.44%33578
26.80-4.69-14.89%216972615.0025.80+1.78+7.41%1191,152
23.90-5.25-17.86%5901,718620.0028.15+2.05+7.85%241916
22.05-4.95-18.33%5711,612625.0031.84+3.34+11.72%416695
19.50-5.06-20.60%5861,480630.0034.36+2.86+9.08%30866
18.07-4.38-19.51%2281,095635.0035.00-0.09-0.26%138495
16.30-4.00-19.70%4451,195640.0039.50+2.43+6.56%18416
14.77-3.71-20.08%90687645.0040.71-1.14-2.72%2164
13.02-3.83-22.73%4712,350650.0044.760.00-77139
12.96-2.08-13.83%1121,202655.0047.41+5.96+14.38%874
10.40-3.20-23.53%1771,014660.0051.410.00-556
9.35-2.75-22.73%87567665.0057.33+3.33+6.17%139
8.00-2.80-25.93%3361,052670.0058.000.00-276
7.28-2.35-24.40%98837675.0061.820.00-556
6.20-2.30-27.06%1621,494680.0062.26-2.29-3.55%1223
5.25-2.33-30.54%2121,314685.0069.81+5.88+9.20%126
4.55-2.10-31.58%611551690.0065.790.00-523
4.69-1.11-19.14%50333695.0076.610.00-2420
3.27-1.80-34.68%8452,271700.0082.34+1.34+1.65%137
2.91-1.41-32.56%70276705.0099.150.00-18
2.46-1.20-32.79%257489710.0092.850.00-1048
2.08-1.23-37.16%174161715.0098.650.00-453
1.78-1.12-38.62%857522720.00103.75+13.35+14.77%127
1.50-0.97-39.27%1401,142725.0092.980.00-339
1.37-0.78-36.28%132500730.00102.120.00-425
1.30-0.54-29.35%182233735.00101.100.00-1116
0.91-0.64-41.29%92272740.00105.200.00-1345
0.77-0.53-40.77%125180745.00110.050.00-16
0.61-0.56-46.28%2561,049750.00128.50+4.70+3.80%62
0.54-0.45-45.45%80509755.00123.500.00-77
0.38-0.40-48.19%1831,018760.00147.950.00-22
0.35-0.30-46.15%70296765.00128.150.00-1111
0.30-0.19-38.78%149558770.00151.830.00-212
0.26-0.28-51.85%52563775.00156.720.00--0
0.28-0.14-33.33%54294780.00174.790.00-20
0.19-0.23-54.76%30176785.00164.730.00--0
0.16-0.19-63.33%51118790.00169.890.00--0
0.08-0.20-71.43%1133795.00173.400.00-200
0.11-0.13-54.17%429733800.00176.850.00-20
0.05-0.15-75.00%169691805.00-----
0.09-0.05-35.71%25337810.00-----
0.07-0.04-40.00%3597815.00-----
0.07+0.06+600.00%19140820.00-----
0.11-0.34-75.56%36825.00-----
0.100.00-28176830.00-----
0.05-0.02-28.57%212835.00-----
0.080.00-180840.00-----
0.01-0.05-83.33%173845.00-----
0.08+0.01+14.29%1220850.00-----
0.06+0.02+50.00%185855.00-----
0.03-0.02-40.00%26113860.00247.900.00--0
0.03-0.29-90.62%113865.00243.15-16.60-6.39%20
0.060.00-1019870.00-----
0.10-0.09-47.37%31875.00269.750.00-20
0.150.00-638880.00261.860.00-40
0.100.00-13885.00254.630.00--0
0.020.00-7204890.00271.690.00--0
0.050.00-20154900.00-----
0.070.00-115910.00-----
0.02-0.05-71.43%1173920.00-----
0.150.00-13930.00-----
0.060.00-7197940.00-----
0.080.00-47950.00-----
0.030.00-27960.00-----
0.010.00-15780970.00-----
0.040.00-432990.00-----
0.040.00-43321,000.00-----
0.040.00-11341,010.00-----
0.040.00-9601,020.00-----
0.040.00-91791,030.00-----
0.030.00-3731,040.00-----
-----1,050.00439.850.00-300
0.150.00-111,080.00452.050.00--0
0.060.00-161,100.00-----
0.160.00-551,130.00-----
0.01-0.08-88.89%1391,140.00504.900.00-10