U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
640.82+19.72 (+3.18%)
Al cierre: 04:00PM EDT
641.41 +0.59 (+0.09%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de compra
24 de mayo de 2024
Opciones de venta
Último precioCambioCambio en %VolumenInterés abiertoPrecio de ejercicioÚltimo precioCambioCambio en %VolumenInterés abierto
310.270.00--1300.00-----
-----310.000.910.00--1
-----330.000.200.00-15
264.360.00-10350.000.030.00-4040
257.290.00-12360.00-----
-----370.000.140.00-15
-----380.000.020.00-1649
230.630.00-10390.000.070.00-1215
220.830.00-2222400.000.010.00-642
210.440.00-11410.000.300.00-12
141.100.00-11420.000.02-0.28-93.33%100110
207.60+10.80+5.49%12430.000.050.00-221
188.00+2.40+1.29%13435.001.430.00--1
-----440.000.040.00-110
150.000.00-10445.000.500.00-612
168.590.00-11450.000.040.00-668
-----455.001.500.00-16
111.650.00-12460.000.090.00-322
150.000.00-212465.000.02-0.14-87.50%119
143.080.00-413470.000.02-0.09-81.82%2132
136.120.00--1475.000.010.00-15916
75.710.00-11480.000.03-0.02-40.00%61325
73.980.00--1485.000.03-0.05-62.50%19112
-----490.000.01-0.01-50.00%12135
123.430.00--2495.000.02-0.01-33.33%281
143.31+25.29+21.43%617500.000.03+0.01+50.00%10269
115.710.00-28505.000.05+0.03+150.00%66152
86.390.00-36510.000.03-0.01-25.00%1234
128.35+32.19+33.48%12515.000.02-0.03-60.00%16103
122.97+22.14+21.96%329520.000.03-0.02-40.00%21252
95.690.00-1126525.000.040.00-6268
90.700.00-515530.000.03-0.04-57.14%62764
105.97+26.02+32.55%218535.000.06-0.02-25.00%49443
72.990.00-26540.000.03-0.08-72.73%45495
69.970.00-911545.000.05-0.03-37.50%9258
80.00+9.00+12.68%27141550.000.04-0.06-60.00%67496
-----552.500.04-0.07-63.64%2171
71.75+14.83+26.05%1479555.000.05-0.08-61.54%84308
-----557.500.03-0.12-80.00%44106
77.28+15.62+25.33%23180560.000.06-0.09-60.00%74261
28.950.00--0562.500.08-0.13-61.90%281
72.31+16.24+28.96%438565.000.10-0.10-50.00%50408
50.540.00-2020567.500.05-0.14-73.68%41152
71.17+19.67+38.19%27145570.000.08-0.17-68.00%7381,004
53.90+5.47+11.29%116572.500.09-0.18-66.67%132165
53.43+6.77+14.51%22208575.000.10-0.22-68.75%301919
65.60+22.64+52.70%211577.500.13-0.21-61.76%566121
61.22+19.27+45.94%6358580.000.11-0.29-72.50%627558
39.000.00-512582.500.11-0.32-74.42%175127
55.04+18.57+50.92%1684585.000.14-0.44-75.86%730527
45.50+11.38+33.35%210587.500.12-0.54-81.82%125229
53.95+21.18+64.63%111589590.000.19-0.75-79.79%517703
46.16+16.22+54.18%134592.500.18-0.77-81.05%377163
46.38+18.74+67.80%19111595.000.23-1.02-81.60%836718
44.30+19.70+80.08%347597.500.24-1.32-84.62%522652
45.00+21.98+95.48%1,7951,901600.000.35-1.40-80.00%3,0591,530
40.90+19.94+95.13%5130602.500.38-1.71-81.82%407545
37.06+18.86+103.63%1,8121,880605.000.46-2.22-82.84%1,023679
33.20+16.30+96.45%1,02678607.500.52-2.53-82.95%382261
33.10+17.82+116.62%3571,055610.000.67-3.18-82.60%2,293772
29.99+16.19+117.32%1,091398612.500.82-3.93-82.74%650288
26.48+14.23+116.16%933682615.001.02-4.48-81.45%1,829428
24.50+13.95+132.23%129302617.501.26-5.28-80.73%649136
22.80+13.47+144.37%1,6721,019620.001.51-6.28-80.62%3,477577
20.20+12.11+149.69%1,359854622.501.78-7.27-80.33%1,411269
18.60+11.60+165.71%2,1271,292625.002.30-7.80-77.23%2,94997
14.90+9.80+192.16%6,0581,736630.003.45-10.44-75.16%5,95639
11.70+8.20+234.29%5,050874635.005.28-11.72-68.94%2,83460
8.75+6.20+243.14%7,7311,167640.007.45-14.05-65.35%2,07844
6.50+4.78+277.91%5,2251,075645.0010.15-15.60-60.58%29514
4.78+3.57+295.04%13,3212,073650.0014.21-15.96-52.90%15234
3.20+2.39+295.06%3,832536655.0017.10-18.15-51.49%203
2.32+1.74+300.00%3,004770660.0021.39-20.11-48.46%189
1.72+1.25+265.96%2,316541665.0025.00-19.30-43.57%10
1.18+0.91+337.04%1,799477670.0044.78-7.08-13.65%10
0.84+0.67+394.12%2,347579675.00-----
0.58+0.47+427.27%3,141190680.00-----
0.43+0.32+290.91%1,296197685.00-----
0.29+0.22+314.29%716315690.00-----
0.23+0.17+283.33%23678695.0055.00-18.10-24.76%11
0.22+0.17+340.00%1,382477700.0066.00-12.15-15.55%10
0.15+0.09+150.00%7035705.00-----
0.14+0.05+55.56%4393710.00-----
0.10+0.05+100.00%14145720.0099.310.00-44
0.06+0.04+200.00%32101730.00170.760.00-20
0.05+0.02+66.67%237740.00119.290.00-80
0.04+0.01+33.33%417479750.00111.79-28.46-20.29%10
0.05+0.02+66.67%120760.00139.310.00-44
0.03-0.17-85.00%96770.00150.300.00--0
0.03-0.02-40.00%1518780.00161.120.00--0
0.02-0.03-60.00%33790.00171.080.00--0
0.030.00-1827800.00188.070.00--0
0.990.00-15810.00200.130.00--0
0.02-0.21-91.30%34820.00-----
0.01-0.32-96.97%2030840.00-----
0.01-0.01-50.00%20203850.00-----
0.02+0.01+100.00%67105860.00249.540.00--0