Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0777 -0,0007 (-0,06%) Petróleo Brent
82,82 -1,06 (-1,26%) Oro
2.373,80 +33,50 (+1,43%) Bitcoin EUR
56.412,28 -1.401,30 (-2,42%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:09PM EDT. Mercado abierto.
Opciones de compra
10 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 313.68 | 0.00 | - | 1 | 0 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.04 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 350.00 | 0.03 | 0.00 | - | - | 1 |
| 251.50 | +38.40 | +18.02% | 2 | 2 | 360.00 | - | - | - | - | - |
| 243.70 | 0.00 | - | - | 1 | 370.00 | - | - | - | - | - |
| 173.05 | 0.00 | - | 1 | 0 | 380.00 | - | - | - | - | - |
| 187.87 | 0.00 | - | 1 | 2 | 390.00 | 0.54 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 0.02 | 0.00 | - | 1 | 80 |
| 172.22 | 0.00 | - | 3 | 2 | 410.00 | 0.01 | 0.00 | - | 2 | 32 |
| 192.00 | 0.00 | - | 1 | 1 | 420.00 | 0.01 | 0.00 | - | 5 | 43 |
| 182.00 | +9.37 | +5.43% | 1 | 5 | 430.00 | 0.15 | 0.00 | - | 1 | 2 |
| 114.15 | 0.00 | - | - | 1 | 435.00 | 0.07 | 0.00 | - | 1 | 72 |
| - | - | - | - | - | 440.00 | 0.14 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 445.00 | 0.01 | 0.00 | - | 10 | 29 |
| 157.80 | 0.00 | - | 10 | 10 | 450.00 | 0.01 | 0.00 | - | 4 | 131 |
| - | - | - | - | - | 455.00 | 0.20 | 0.00 | - | 3 | 4 |
| 147.16 | +48.56 | +49.25% | 2 | 4 | 460.00 | 0.19 | 0.00 | - | 10 | 103 |
| 94.65 | 0.00 | - | 1 | 0 | 465.00 | 0.11 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 467.50 | 0.01 | 0.00 | - | - | 48 |
| 144.00 | +54.19 | +60.34% | 13 | 19 | 470.00 | 0.01 | 0.00 | - | 2 | 140 |
| - | - | - | - | - | 472.50 | 0.01 | 0.00 | - | - | 1 |
| 128.24 | 0.00 | - | 1 | 1 | 475.00 | 0.01 | 0.00 | - | 10 | 431 |
| - | - | - | - | - | 477.50 | 0.01 | 0.00 | - | - | 11 |
| - | - | - | - | - | 480.00 | 0.01 | 0.00 | - | 2 | 47 |
| - | - | - | - | - | 482.50 | 0.01 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 485.00 | 0.01 | 0.00 | - | 5 | 40 |
| - | - | - | - | - | 487.50 | 0.01 | 0.00 | - | 10 | 33 |
| 69.59 | 0.00 | - | 1 | 5 | 490.00 | 0.01 | 0.00 | - | 2 | 335 |
| - | - | - | - | - | 492.50 | 0.03 | 0.00 | - | 10 | 98 |
| 83.30 | 0.00 | - | 5 | 5 | 495.00 | 0.01 | 0.00 | - | 6 | 266 |
| 117.21 | +1.60 | +1.38% | 10 | 13 | 500.00 | 0.01 | 0.00 | - | 4 | 489 |
| - | - | - | - | - | 502.50 | 0.01 | 0.00 | - | 5 | 171 |
| 99.37 | 0.00 | - | 1 | 13 | 505.00 | 0.01 | 0.00 | - | 14 | 219 |
| - | - | - | - | - | 507.50 | 0.23 | 0.00 | - | - | 0 |
| 97.09 | -0.61 | -0.62% | 10 | 11 | 510.00 | 0.01 | 0.00 | - | 49 | 466 |
| 65.69 | 0.00 | - | 5 | 5 | 512.50 | 0.14 | 0.00 | - | 22 | 12 |
| 81.02 | 0.00 | - | 5 | 6 | 515.00 | 0.01 | 0.00 | - | 21 | 231 |
| 32.15 | 0.00 | - | - | 2 | 517.50 | 0.01 | 0.00 | - | 5 | 7 |
| 87.27 | -7.66 | -8.07% | 3 | 147 | 520.00 | 0.01 | 0.00 | - | 20 | 919 |
| - | - | - | - | - | 522.50 | 0.04 | +0.03 | +300.00% | 19 | 106 |
| 88.15 | 0.00 | - | 160 | 146 | 525.00 | 0.01 | 0.00 | - | 35 | 397 |
| - | - | - | - | - | 527.50 | 0.02 | 0.00 | - | 4 | 354 |
| 78.00 | -6.43 | -7.62% | 1 | 19 | 530.00 | 0.01 | -0.01 | -50.00% | 8 | 957 |
| 63.49 | 0.00 | - | 1 | 12 | 532.50 | 0.01 | 0.00 | - | 8 | 267 |
| 81.73 | 0.00 | - | 6 | 34 | 535.00 | 0.01 | -0.01 | -50.00% | 20 | 353 |
| - | - | - | - | - | 537.50 | 0.01 | 0.00 | - | 12 | 160 |
| 69.40 | 0.00 | - | 2 | 78 | 540.00 | 0.01 | -0.01 | -50.00% | 8 | 972 |
| 59.05 | 0.00 | - | 2 | 12 | 542.50 | 0.01 | -0.01 | -50.00% | 2 | 200 |
| 70.30 | 0.00 | - | 22 | 59 | 545.00 | 0.01 | 0.00 | - | 1 | 642 |
| 57.94 | 0.00 | - | 8 | 33 | 547.50 | 0.01 | -0.02 | -66.67% | 7 | 488 |
| 59.79 | -3.21 | -5.10% | 8 | 248 | 550.00 | 0.01 | 0.00 | - | 12 | 1,197 |
| 56.39 | -3.14 | -5.27% | 2 | 66 | 552.50 | 0.01 | 0.00 | - | 42 | 196 |
| 53.84 | -4.63 | -7.92% | 5 | 123 | 555.00 | 0.01 | -0.02 | -66.67% | 2 | 1,037 |
| 49.56 | +4.21 | +9.28% | 1 | 168 | 557.50 | 0.01 | 0.00 | - | 44 | 276 |
| 49.20 | -4.00 | -7.52% | 40 | 489 | 560.00 | 0.01 | 0.00 | - | 62 | 1,494 |
| 46.82 | -4.45 | -8.68% | 6 | 173 | 562.50 | 0.01 | -0.01 | -50.00% | 2 | 362 |
| 42.96 | -3.79 | -8.11% | 12 | 207 | 565.00 | 0.01 | 0.00 | - | 24 | 705 |
| 42.51 | -3.30 | -7.20% | 17 | 178 | 567.50 | 0.02 | 0.00 | - | 9 | 249 |
| 38.42 | -3.42 | -8.17% | 15 | 518 | 570.00 | 0.01 | 0.00 | - | 10 | 1,549 |
| 35.50 | -5.22 | -12.82% | 11 | 207 | 572.50 | 0.01 | -0.02 | -66.67% | 148 | 563 |
| 33.64 | -2.68 | -7.38% | 34 | 488 | 575.00 | 0.01 | -0.01 | -50.00% | 197 | 1,933 |
| 31.35 | -4.20 | -11.81% | 5 | 189 | 577.50 | 0.01 | -0.02 | -66.67% | 24 | 473 |
| 29.80 | -2.65 | -8.17% | 71 | 525 | 580.00 | 0.01 | -0.02 | -66.67% | 96 | 2,112 |
| 24.50 | -5.79 | -19.12% | 22 | 127 | 582.50 | 0.01 | -0.02 | -66.67% | 169 | 603 |
| 24.20 | -2.93 | -10.80% | 758 | 1,059 | 585.00 | 0.01 | -0.06 | -85.71% | 188 | 1,004 |
| 23.75 | -0.73 | -2.98% | 58 | 266 | 587.50 | 0.02 | -0.04 | -66.67% | 128 | 406 |
| 18.95 | -3.05 | -13.86% | 178 | 2,420 | 590.00 | 0.01 | -0.08 | -88.89% | 1,543 | 2,954 |
| 15.98 | -4.24 | -20.97% | 13 | 944 | 592.50 | 0.03 | -0.09 | -75.00% | 188 | 731 |
| 13.95 | -2.91 | -17.26% | 318 | 595 | 595.00 | 0.01 | -0.18 | -94.74% | 570 | 1,031 |
| 10.78 | -5.39 | -33.33% | 22 | 378 | 597.50 | 0.01 | -0.32 | -94.12% | 959 | 654 |
| 9.33 | -3.47 | -27.11% | 337 | 1,115 | 600.00 | 0.01 | -0.41 | -97.62% | 3,997 | 2,193 |
| 5.45 | -4.82 | -46.93% | 152 | 413 | 602.50 | 0.02 | -0.74 | -97.37% | 1,795 | 634 |
| 4.35 | -3.85 | -46.95% | 549 | 830 | 605.00 | 0.03 | -1.12 | -97.39% | 4,200 | 1,007 |
| 2.04 | -4.11 | -66.83% | 1,288 | 477 | 607.50 | 0.30 | -1.45 | -82.86% | 2,007 | 526 |
| 0.55 | -4.10 | -88.17% | 3,531 | 868 | 610.00 | 1.30 | -1.35 | -50.94% | 3,463 | 789 |
| 0.11 | -3.29 | -96.48% | 2,398 | 701 | 612.50 | 4.19 | +0.34 | +8.83% | 1,581 | 331 |
| 0.03 | -2.27 | -99.13% | 3,634 | 1,382 | 615.00 | 6.00 | +0.75 | +14.29% | 2,461 | 344 |
| 0.01 | -1.54 | -98.09% | 1,831 | 607 | 617.50 | 8.64 | +1.34 | +18.36% | 1,374 | 151 |
| 0.03 | -0.92 | -97.87% | 4,899 | 1,894 | 620.00 | 11.38 | +2.48 | +27.87% | 2,402 | 130 |
| 0.01 | -0.59 | -98.33% | 2,018 | 376 | 622.50 | 13.72 | +3.20 | +30.42% | 361 | 34 |
| 0.01 | -0.36 | -97.30% | 3,835 | 783 | 625.00 | 12.22 | +0.57 | +4.89% | 54 | 32 |
| 0.01 | -0.22 | -95.65% | 657 | 987 | 627.50 | 13.50 | -1.50 | -10.00% | 26 | 2 |
| 0.01 | -0.16 | -94.12% | 2,399 | 1,393 | 630.00 | 23.00 | +2.00 | +9.52% | 45 | 85 |
| 0.02 | -0.11 | -84.62% | 213 | 744 | 632.50 | 21.00 | 0.00 | - | - | 8 |
| 0.02 | -0.07 | -77.78% | 562 | 888 | 635.00 | 17.15 | -4.15 | -19.48% | 8 | 4 |
| 0.01 | -0.03 | -75.00% | 113 | 242 | 637.50 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 260 | 971 | 640.00 | 28.10 | 0.00 | - | 4 | 1 |
| 0.02 | -0.02 | -50.00% | 46 | 16 | 642.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 75 | 509 | 645.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 4 | 32 | 647.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 97 | 446 | 650.00 | 39.00 | 0.00 | - | 79 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 475 | 655.00 | 99.37 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | - | 4 | 657.50 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1 | 56 | 660.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 18 | 20 | 662.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 35 | 665.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 1 | 667.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 6 | 200 | 670.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 11 | 672.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 51 | 675.00 | 117.70 | 0.00 | - | 155 | 0 |
| 0.03 | 0.00 | - | - | 1 | 677.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 63 | 680.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 9 | 685.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 79 | 690.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 33 | 695.00 | 131.09 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 336 | 700.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 205 | 238 | 710.00 | 140.36 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 62 | 720.00 | 112.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 13 | 63 | 730.00 | 115.94 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 21 | 240 | 740.00 | 168.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 47 | 187 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 9 | 760.00 | 200.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 9 | 770.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 3 | 12 | 780.00 | 220.03 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 1 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 222 | 800.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | - | 1 | 820.00 | 255.76 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 7 | 830.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 7 | 840.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 2 | 850.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 53 | 860.00 | 239.39 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos los derechos reservados.