Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.480,77 +773,39 (+1,25%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802C00250000 | 2024-07-25 10:22AM EDT | 250.00 | 375.25 | 380.00 | 383.80 | 0.00 | - | 1 | 1 | 287.70% |
| NFLX240802C00260000 | 2024-07-05 1:14PM EDT | 260.00 | 436.27 | 370.00 | 373.85 | 0.00 | - | 4 | 1 | 277.93% |
| NFLX240802C00320000 | 2024-07-24 12:18PM EDT | 320.00 | 319.65 | 310.05 | 313.90 | 0.00 | - | 1 | 1 | 219.82% |
| NFLX240802C00340000 | 2024-07-19 10:15AM EDT | 340.00 | 303.00 | 290.10 | 293.90 | 0.00 | - | 20 | 10 | 203.03% |
| NFLX240802C00380000 | 2024-07-15 12:33PM EDT | 380.00 | 278.88 | 250.10 | 253.95 | 0.00 | - | 1 | 1 | 170.80% |
| NFLX240802C00390000 | 2024-07-19 3:06PM EDT | 390.00 | 241.41 | 240.10 | 243.95 | -5.52 | -2.24% | 1 | 1 | 162.94% |
| NFLX240802C00400000 | 2024-07-22 11:07AM EDT | 400.00 | 252.68 | 230.15 | 234.00 | 0.00 | - | 2 | 3 | 156.98% |
| NFLX240802C00410000 | 2024-07-15 9:30AM EDT | 410.00 | 238.23 | 220.15 | 224.00 | 0.00 | - | 3 | 3 | 149.41% |
| NFLX240802C00430000 | 2024-07-17 9:30AM EDT | 430.00 | 220.72 | 200.15 | 204.00 | 0.00 | - | - | 1 | 134.77% |
| NFLX240802C00500000 | 2024-07-26 2:46PM EDT | 500.00 | 131.70 | 130.25 | 134.10 | -12.75 | -8.83% | 1 | 5 | 89.48% |
| NFLX240802C00510000 | 2024-07-18 1:22PM EDT | 510.00 | 136.80 | 120.25 | 124.10 | 0.00 | - | 2 | 1 | 83.01% |
| NFLX240802C00520000 | 2024-07-18 1:22PM EDT | 520.00 | 127.10 | 110.25 | 114.10 | 0.00 | - | 2 | 1 | 76.59% |
| NFLX240802C00525000 | 2024-07-26 9:59AM EDT | 525.00 | 113.00 | 105.25 | 109.15 | +2.27 | +2.05% | 1 | 13 | 73.80% |
| NFLX240802C00530000 | 2024-07-18 1:23PM EDT | 530.00 | 117.60 | 100.25 | 104.10 | 0.00 | - | 12 | 12 | 70.24% |
| NFLX240802C00535000 | 2024-07-01 1:18PM EDT | 535.00 | 141.15 | 95.30 | 99.15 | 0.00 | - | - | 1 | 67.82% |
| NFLX240802C00540000 | 2024-07-18 9:58AM EDT | 540.00 | 113.24 | 90.30 | 94.15 | 0.00 | - | 1 | 1 | 64.65% |
| NFLX240802C00545000 | 2024-07-26 9:47AM EDT | 545.00 | 93.90 | 85.30 | 89.20 | -12.57 | -11.81% | 3 | 3 | 61.84% |
| NFLX240802C00550000 | 2024-07-25 10:36AM EDT | 550.00 | 83.37 | 80.35 | 84.25 | -0.98 | -1.16% | 2 | 10 | 59.30% |
| NFLX240802C00555000 | 2024-07-26 3:17PM EDT | 555.00 | 77.40 | 75.40 | 77.85 | +7.30 | +10.41% | 3 | 6 | 61.96% |
| NFLX240802C00560000 | 2024-07-26 3:17PM EDT | 560.00 | 71.20 | 70.40 | 73.95 | -8.06 | -10.17% | 1 | 5 | 51.42% |
| NFLX240802C00570000 | 2024-07-26 1:35PM EDT | 570.00 | 66.40 | 60.45 | 64.40 | -15.52 | -18.95% | 1 | 6 | 62.54% |
| NFLX240802C00575000 | 2024-07-26 3:57PM EDT | 575.00 | 56.60 | 55.55 | 59.50 | -17.15 | -23.25% | 46 | 11 | 59.23% |
| NFLX240802C00580000 | 2024-07-26 3:27PM EDT | 580.00 | 53.26 | 50.70 | 53.20 | -5.78 | -9.79% | 11 | 2 | 47.35% |
| NFLX240802C00585000 | 2024-07-26 1:59PM EDT | 585.00 | 49.43 | 45.85 | 49.60 | -16.38 | -24.89% | 151 | 75 | 51.88% |
| NFLX240802C00590000 | 2024-07-26 1:59PM EDT | 590.00 | 44.28 | 41.15 | 44.35 | -12.76 | -22.37% | 150 | 8 | 46.60% |
| NFLX240802C00595000 | 2024-07-12 1:40PM EDT | 595.00 | 44.60 | 36.45 | 39.60 | -25.68 | -36.54% | 1 | 1 | 43.81% |
| NFLX240802C00600000 | 2024-07-26 3:48PM EDT | 600.00 | 33.00 | 32.60 | 35.60 | -7.84 | -19.20% | 22 | 54 | 44.02% |
| NFLX240802C00605000 | 2024-07-25 12:35PM EDT | 605.00 | 43.61 | 27.95 | 31.10 | 0.00 | - | 1 | 11 | 41.54% |
| NFLX240802C00610000 | 2024-07-26 3:48PM EDT | 610.00 | 24.00 | 23.70 | 26.75 | -4.60 | -16.08% | 25 | 32 | 39.23% |
| NFLX240802C00615000 | 2024-07-26 3:45PM EDT | 615.00 | 21.48 | 19.55 | 22.00 | +4.09 | +23.52% | 15 | 9 | 35.13% |
| NFLX240802C00620000 | 2024-07-26 3:52PM EDT | 620.00 | 16.40 | 16.05 | 17.70 | -5.32 | -24.49% | 79 | 117 | 32.12% |
| NFLX240802C00625000 | 2024-07-26 3:59PM EDT | 625.00 | 13.95 | 13.45 | 15.00 | -4.22 | -23.23% | 9 | 64 | 33.24% |
| NFLX240802C00627500 | 2024-07-26 3:58PM EDT | 627.50 | 11.66 | 11.80 | 13.50 | -7.61 | -39.49% | 111 | - | 32.96% |
| NFLX240802C00630000 | 2024-07-26 3:57PM EDT | 630.00 | 11.00 | 10.70 | 11.15 | -3.30 | -23.08% | 305 | 190 | 29.99% |
| NFLX240802C00632500 | 2024-07-26 3:59PM EDT | 632.50 | 9.69 | 9.40 | 10.70 | -3.71 | -27.69% | 146 | - | 32.24% |
| NFLX240802C00635000 | 2024-07-26 3:56PM EDT | 635.00 | 8.25 | 8.20 | 8.60 | -3.60 | -30.38% | 1,143 | 244 | 29.48% |
| NFLX240802C00637500 | 2024-07-26 3:59PM EDT | 637.50 | 7.25 | 7.10 | 8.05 | -3.25 | -30.95% | 469 | - | 30.93% |
| NFLX240802C00640000 | 2024-07-26 3:59PM EDT | 640.00 | 6.30 | 6.05 | 9.00 | -2.90 | -31.52% | 1,151 | 422 | 36.61% |
| NFLX240802C00642500 | 2024-07-26 3:54PM EDT | 642.50 | 4.95 | 5.20 | 6.30 | -4.00 | -44.69% | 348 | - | 31.20% |
| NFLX240802C00645000 | 2024-07-26 3:58PM EDT | 645.00 | 4.54 | 4.40 | 5.10 | -2.45 | -35.05% | 673 | 739 | 29.90% |
| NFLX240802C00647500 | 2024-07-26 3:54PM EDT | 647.50 | 3.62 | 3.75 | 4.25 | -2.78 | -43.44% | 279 | - | 29.39% |
| NFLX240802C00650000 | 2024-07-26 3:53PM EDT | 650.00 | 3.15 | 3.15 | 3.40 | -2.40 | -43.24% | 1,305 | 1,101 | 28.53% |
| NFLX240802C00655000 | 2024-07-26 3:53PM EDT | 655.00 | 2.18 | 2.19 | 2.49 | -2.12 | -49.30% | 747 | 555 | 28.86% |
| NFLX240802C00657500 | 2024-07-26 3:58PM EDT | 657.50 | 1.78 | 1.59 | 2.70 | -3.22 | -64.40% | 1,100 | 276 | 31.62% |
| NFLX240802C00660000 | 2024-07-26 3:58PM EDT | 660.00 | 1.53 | 1.54 | 1.70 | -1.49 | -49.34% | 647 | 534 | 28.66% |
| NFLX240802C00662500 | 2024-07-26 3:54PM EDT | 662.50 | 1.22 | 1.30 | 1.59 | -1.45 | -54.31% | 158 | 185 | 29.72% |
| NFLX240802C00665000 | 2024-07-26 3:42PM EDT | 665.00 | 1.03 | 1.05 | 1.36 | -1.17 | -53.18% | 456 | 333 | 29.97% |
| NFLX240802C00667500 | 2024-07-26 3:41PM EDT | 667.50 | 0.84 | 0.84 | 1.28 | -1.37 | -61.99% | 127 | 98 | 31.01% |
| NFLX240802C00670000 | 2024-07-26 3:59PM EDT | 670.00 | 0.74 | 0.65 | 0.82 | -0.99 | -57.23% | 486 | 694 | 29.14% |
| NFLX240802C00672500 | 2024-07-26 3:52PM EDT | 672.50 | 0.57 | 0.58 | 0.90 | -1.26 | -68.85% | 41 | 83 | 31.18% |
| NFLX240802C00675000 | 2024-07-26 3:58PM EDT | 675.00 | 0.55 | 0.50 | 0.55 | -0.76 | -58.02% | 343 | 460 | 29.30% |
| NFLX240802C00677500 | 2024-07-26 2:34PM EDT | 677.50 | 0.49 | 0.23 | 0.87 | -0.71 | -59.17% | 35 | 116 | 33.68% |
| NFLX240802C00680000 | 2024-07-26 3:51PM EDT | 680.00 | 0.38 | 0.37 | 0.53 | -0.61 | -61.62% | 979 | 883 | 31.59% |
| NFLX240802C00685000 | 2024-07-26 3:33PM EDT | 685.00 | 0.30 | 0.25 | 0.43 | -0.36 | -54.55% | 147 | 344 | 32.76% |
| NFLX240802C00690000 | 2024-07-26 3:54PM EDT | 690.00 | 0.20 | 0.20 | 0.26 | -0.36 | -64.29% | 182 | 224 | 32.28% |
| NFLX240802C00695000 | 2024-07-26 3:55PM EDT | 695.00 | 0.24 | 0.15 | 0.24 | -0.21 | -46.67% | 121 | 360 | 34.03% |
| NFLX240802C00700000 | 2024-07-26 3:59PM EDT | 700.00 | 0.15 | 0.13 | 0.15 | -0.16 | -51.61% | 526 | 1,811 | 33.79% |
| NFLX240802C00705000 | 2024-07-26 2:39PM EDT | 705.00 | 0.09 | 0.09 | 0.13 | -0.15 | -62.50% | 20 | 48 | 35.11% |
| NFLX240802C00710000 | 2024-07-26 3:20PM EDT | 710.00 | 0.13 | 0.04 | 0.25 | -0.09 | -40.91% | 90 | 398 | 40.58% |
| NFLX240802C00715000 | 2024-07-26 3:56PM EDT | 715.00 | 0.06 | 0.03 | 0.16 | -0.09 | -60.00% | 38 | 117 | 40.04% |
| NFLX240802C00720000 | 2024-07-26 3:39PM EDT | 720.00 | 0.05 | 0.05 | 0.10 | -0.08 | -61.54% | 43 | 223 | 39.55% |
| NFLX240802C00725000 | 2024-07-26 3:09PM EDT | 725.00 | 0.05 | 0.02 | 0.28 | -0.05 | -50.00% | 19 | 136 | 47.36% |
| NFLX240802C00730000 | 2024-07-26 2:25PM EDT | 730.00 | 0.03 | 0.03 | 0.06 | -0.06 | -66.67% | 16 | 307 | 40.63% |
| NFLX240802C00735000 | 2024-07-26 12:55PM EDT | 735.00 | 0.05 | 0.01 | 0.04 | -0.04 | -44.44% | 51 | 103 | 40.63% |
| NFLX240802C00740000 | 2024-07-26 3:09PM EDT | 740.00 | 0.04 | 0.01 | 0.08 | -0.02 | -33.33% | 85 | 130 | 45.41% |
| NFLX240802C00745000 | 2024-07-26 2:12PM EDT | 745.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 46 | 56 | 43.75% |
| NFLX240802C00750000 | 2024-07-26 2:27PM EDT | 750.00 | 0.07 | 0.01 | 0.07 | +0.02 | +40.00% | 11 | 191 | 48.05% |
| NFLX240802C00755000 | 2024-07-26 9:50AM EDT | 755.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 166 | 54.30% |
| NFLX240802C00760000 | 2024-07-25 2:40PM EDT | 760.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 31 | 96 | 55.96% |
| NFLX240802C00770000 | 2024-07-26 9:32AM EDT | 770.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 632 | 45.31% |
| NFLX240802C00780000 | 2024-07-26 9:37AM EDT | 780.00 | 0.05 | 0.00 | 0.04 | +0.02 | +66.67% | 2 | 597 | 51.17% |
| NFLX240802C00790000 | 2024-07-25 3:02PM EDT | 790.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 15 | 53.91% |
| NFLX240802C00800000 | 2024-07-25 2:03PM EDT | 800.00 | 0.07 | 0.00 | 0.03 | +0.05 | +250.00% | 1 | 583 | 55.47% |
| NFLX240802C00805000 | 2024-07-22 12:33PM EDT | 805.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 5 | 28 | 62.50% |
| NFLX240802C00810000 | 2024-07-25 2:57PM EDT | 810.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 12 | 72 | 63.87% |
| NFLX240802C00815000 | 2024-07-22 9:56AM EDT | 815.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 11 | 213 | 65.23% |
| NFLX240802C00820000 | 2024-07-26 10:10AM EDT | 820.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 455 | 65.23% |
| NFLX240802C00825000 | 2024-07-25 9:55AM EDT | 825.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 9 | 67.97% |
| NFLX240802C00830000 | 2024-07-24 10:30AM EDT | 830.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 11 | 57.81% |
| NFLX240802C00835000 | 2024-07-25 9:39AM EDT | 835.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 22 | 70.70% |
| NFLX240802C00840000 | 2024-07-19 12:03PM EDT | 840.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 5 | 10 | 82.91% |
| NFLX240802C00845000 | 2024-07-19 12:04PM EDT | 845.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 5 | 11 | 84.47% |
| NFLX240802C00850000 | 2024-07-25 1:35PM EDT | 850.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 33 | 75.39% |
| NFLX240802C00855000 | 2024-07-19 1:12PM EDT | 855.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 76.76% |
| NFLX240802C00860000 | 2024-07-26 12:28PM EDT | 860.00 | 0.01 | 0.00 | 0.02 | -0.86 | -98.85% | 2 | 13 | 68.75% |
| NFLX240802C00870000 | 2024-07-25 10:48AM EDT | 870.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 87 | 67.19% |
| NFLX240802C00875000 | 2024-07-22 10:56AM EDT | 875.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | - | 13 | 98.63% |
| NFLX240802C00880000 | 2024-07-22 10:56AM EDT | 880.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 6 | 12 | 100.10% |
| NFLX240802C00890000 | 2024-07-16 12:43PM EDT | 890.00 | 0.24 | 0.00 | 0.08 | 0.00 | - | 34 | 31 | 83.98% |
| NFLX240802C00900000 | 2024-07-25 2:01PM EDT | 900.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 73.44% |
| NFLX240802C00905000 | 2024-07-24 10:17AM EDT | 905.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 75.00% |
| NFLX240802C00910000 | 2024-07-25 11:15AM EDT | 910.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 346 | 75.00% |
| NFLX240802C00915000 | 2024-07-24 10:20AM EDT | 915.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 208 | 76.56% |
| NFLX240802C00930000 | 2024-07-19 9:50AM EDT | 930.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 70 | 70 | 79.69% |
| NFLX240802C00940000 | 2024-07-19 9:46AM EDT | 940.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 81.25% |
| NFLX240802C00945000 | 2024-07-19 9:42AM EDT | 945.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 82 | 82 | 82.81% |
| NFLX240802C00950000 | 2024-07-19 3:58PM EDT | 950.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 111 | 111 | 84.38% |
Opciones de ventapara2 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240802P00300000 | 2024-07-15 1:11PM EDT | 300.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 21 | 21 | 196.29% |
| NFLX240802P00340000 | 2024-07-18 3:56PM EDT | 340.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 167.38% |
| NFLX240802P00350000 | 2024-07-09 11:10AM EDT | 350.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 146.48% |
| NFLX240802P00370000 | 2024-07-26 3:51PM EDT | 370.00 | 0.01 | 0.00 | 0.03 | -0.18 | -94.74% | 27 | 8 | 120.31% |
| NFLX240802P00380000 | 2024-07-18 3:56PM EDT | 380.00 | 0.47 | 0.00 | 0.26 | 0.00 | - | 3 | 3 | 139.84% |
| NFLX240802P00390000 | 2024-07-19 9:30AM EDT | 390.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 1 | 52 | 133.98% |
| NFLX240802P00400000 | 2024-07-24 12:30PM EDT | 400.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 108.59% |
| NFLX240802P00410000 | 2024-07-19 3:07PM EDT | 410.00 | 0.06 | 0.00 | 0.58 | 0.00 | - | 3 | 8 | 132.42% |
| NFLX240802P00420000 | 2024-07-22 1:38PM EDT | 420.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | - | 5 | 125.78% |
| NFLX240802P00430000 | 2024-07-22 1:36PM EDT | 430.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 5 | 13 | 110.16% |
| NFLX240802P00440000 | 2024-07-22 10:52AM EDT | 440.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 6 | 7 | 112.50% |
| NFLX240802P00450000 | 2024-07-24 12:59PM EDT | 450.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 33 | 95.80% |
| NFLX240802P00460000 | 2024-07-23 10:06AM EDT | 460.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 6 | 9 | 100.29% |
| NFLX240802P00470000 | 2024-07-26 11:47AM EDT | 470.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 20 | 17 | 77.15% |
| NFLX240802P00480000 | 2024-07-25 12:56PM EDT | 480.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 1 | 19 | 66.41% |
| NFLX240802P00490000 | 2024-07-24 3:28PM EDT | 490.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 2 | 20 | 62.89% |
| NFLX240802P00495000 | 2024-07-26 11:14AM EDT | 495.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 70 | 15 | 59.38% |
| NFLX240802P00500000 | 2024-07-26 2:59PM EDT | 500.00 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 118 | 255 | 55.47% |
| NFLX240802P00505000 | 2024-07-25 1:11PM EDT | 505.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 3 | 114 | 55.86% |
| NFLX240802P00510000 | 2024-07-26 2:27PM EDT | 510.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 11 | 90 | 54.69% |
| NFLX240802P00515000 | 2024-07-26 12:50PM EDT | 515.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 1 | 35 | 53.13% |
| NFLX240802P00520000 | 2024-07-26 11:53AM EDT | 520.00 | 0.08 | 0.02 | 0.20 | -0.29 | -78.38% | 2 | 314 | 57.42% |
| NFLX240802P00525000 | 2024-07-26 2:19PM EDT | 525.00 | 0.05 | 0.03 | 0.07 | -0.25 | -83.33% | 57 | 99 | 50.20% |
| NFLX240802P00530000 | 2024-07-26 3:38PM EDT | 530.00 | 0.06 | 0.03 | 0.07 | -0.05 | -45.45% | 67 | 220 | 49.71% |
| NFLX240802P00535000 | 2024-07-26 1:38PM EDT | 535.00 | 0.05 | 0.06 | 0.32 | -0.04 | -44.44% | 2 | 47 | 53.52% |
| NFLX240802P00540000 | 2024-07-26 3:39PM EDT | 540.00 | 0.08 | 0.05 | 0.16 | +0.01 | +14.29% | 303 | 300 | 49.71% |
| NFLX240802P00545000 | 2024-07-26 3:52PM EDT | 545.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 166 | 328 | 45.41% |
| NFLX240802P00550000 | 2024-07-26 3:28PM EDT | 550.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 85 | 469 | 43.75% |
| NFLX240802P00555000 | 2024-07-26 3:44PM EDT | 555.00 | 0.15 | 0.12 | 0.46 | -0.03 | -16.67% | 196 | 234 | 49.29% |
| NFLX240802P00560000 | 2024-07-26 3:16PM EDT | 560.00 | 0.17 | 0.08 | 0.34 | +0.01 | +6.25% | 99 | 1,016 | 44.12% |
| NFLX240802P00565000 | 2024-07-26 3:53PM EDT | 565.00 | 0.20 | 0.16 | 0.30 | -0.01 | -4.76% | 56 | 376 | 40.53% |
| NFLX240802P00570000 | 2024-07-26 3:50PM EDT | 570.00 | 0.33 | 0.13 | 0.42 | +0.05 | +17.86% | 307 | 281 | 39.97% |
| NFLX240802P00575000 | 2024-07-26 3:49PM EDT | 575.00 | 0.32 | 0.24 | 0.44 | -0.29 | -47.54% | 223 | 215 | 37.40% |
| NFLX240802P00580000 | 2024-07-26 3:42PM EDT | 580.00 | 0.35 | 0.38 | 0.45 | -0.31 | -46.97% | 495 | 300 | 34.67% |
| NFLX240802P00585000 | 2024-07-26 3:59PM EDT | 585.00 | 0.60 | 0.53 | 0.65 | -0.28 | -31.82% | 652 | 291 | 34.18% |
| NFLX240802P00590000 | 2024-07-26 3:57PM EDT | 590.00 | 0.89 | 0.46 | 0.85 | -0.13 | -12.75% | 315 | 500 | 33.01% |
| NFLX240802P00595000 | 2024-07-26 3:59PM EDT | 595.00 | 1.11 | 0.83 | 1.10 | -0.29 | -20.71% | 473 | 452 | 31.73% |
| NFLX240802P00600000 | 2024-07-26 3:59PM EDT | 600.00 | 1.45 | 1.36 | 1.50 | -0.55 | -27.50% | 1,067 | 1,801 | 30.87% |
| NFLX240802P00605000 | 2024-07-26 3:57PM EDT | 605.00 | 2.17 | 1.90 | 2.07 | -0.33 | -13.20% | 523 | 487 | 30.19% |
| NFLX240802P00610000 | 2024-07-26 3:56PM EDT | 610.00 | 2.80 | 2.62 | 2.97 | -0.45 | -13.85% | 674 | 612 | 30.10% |
| NFLX240802P00615000 | 2024-07-26 3:58PM EDT | 615.00 | 4.00 | 3.40 | 3.95 | -0.20 | -4.76% | 295 | 402 | 29.32% |
| NFLX240802P00620000 | 2024-07-26 3:58PM EDT | 620.00 | 5.15 | 4.75 | 5.55 | -0.55 | -9.65% | 827 | 578 | 29.65% |
| NFLX240802P00625000 | 2024-07-26 3:58PM EDT | 625.00 | 6.70 | 6.15 | 7.35 | -0.35 | -4.96% | 677 | 702 | 29.46% |
| NFLX240802P00627500 | 2024-07-26 3:58PM EDT | 627.50 | 8.21 | 7.45 | 7.95 | +1.46 | +21.63% | 264 | - | 28.08% |
| NFLX240802P00630000 | 2024-07-26 3:58PM EDT | 630.00 | 8.80 | 8.60 | 8.95 | +0.33 | +3.90% | 564 | 756 | 27.61% |
| NFLX240802P00632500 | 2024-07-26 3:58PM EDT | 632.50 | 10.45 | 9.75 | 10.15 | +0.39 | +3.88% | 567 | - | 27.43% |
| NFLX240802P00635000 | 2024-07-26 3:55PM EDT | 635.00 | 12.10 | 11.00 | 11.45 | +1.07 | +9.70% | 976 | 479 | 27.23% |
| NFLX240802P00637500 | 2024-07-26 3:47PM EDT | 637.50 | 12.35 | 12.35 | 12.95 | -0.08 | -0.64% | 359 | - | 27.32% |
| NFLX240802P00640000 | 2024-07-26 3:59PM EDT | 640.00 | 14.53 | 12.95 | 14.65 | +0.93 | +6.84% | 837 | 1,190 | 27.72% |
| NFLX240802P00642500 | 2024-07-26 3:59PM EDT | 642.50 | 15.50 | 14.85 | 16.25 | +0.40 | +2.65% | 508 | - | 27.53% |
| NFLX240802P00645000 | 2024-07-26 3:59PM EDT | 645.00 | 17.93 | 16.80 | 17.95 | +1.28 | +7.69% | 217 | 437 | 27.35% |
| NFLX240802P00647500 | 2024-07-26 1:47PM EDT | 647.50 | 18.50 | 18.45 | 20.30 | +5.20 | +39.10% | 6 | - | 29.12% |
| NFLX240802P00650000 | 2024-07-26 3:40PM EDT | 650.00 | 21.31 | 20.35 | 22.65 | +1.67 | +8.50% | 209 | 637 | 30.79% |
| NFLX240802P00655000 | 2024-07-26 1:49PM EDT | 655.00 | 25.65 | 24.10 | 26.90 | +1.94 | +8.18% | 31 | 221 | 32.07% |
| NFLX240802P00657500 | 2024-07-26 1:38PM EDT | 657.50 | 25.95 | 25.80 | 28.60 | +5.35 | +25.97% | 2 | 33 | 30.62% |
| NFLX240802P00660000 | 2024-07-26 3:48PM EDT | 660.00 | 29.05 | 28.90 | 31.20 | +3.35 | +13.03% | 123 | 157 | 32.87% |
| NFLX240802P00662500 | 2024-07-26 3:26PM EDT | 662.50 | 31.90 | 30.05 | 33.50 | +3.12 | +10.84% | 12 | 38 | 33.72% |
| NFLX240802P00665000 | 2024-07-26 3:42PM EDT | 665.00 | 33.53 | 33.50 | 36.05 | +1.96 | +6.21% | 24 | 102 | 35.68% |
| NFLX240802P00667500 | 2024-07-25 1:12PM EDT | 667.50 | 36.32 | 35.40 | 38.40 | +14.09 | +63.38% | 1 | 13 | 36.62% |
| NFLX240802P00670000 | 2024-07-26 3:00PM EDT | 670.00 | 39.51 | 37.55 | 40.75 | +7.72 | +24.28% | 15 | 266 | 37.48% |
| NFLX240802P00672500 | 2024-07-26 3:00PM EDT | 672.50 | 41.92 | 39.30 | 43.20 | +4.20 | +11.13% | 1 | 4 | 38.82% |
| NFLX240802P00675000 | 2024-07-26 1:06PM EDT | 675.00 | 37.22 | 42.20 | 45.60 | -1.28 | -3.32% | 20 | 89 | 39.82% |
| NFLX240802P00677500 | 2024-07-26 2:37PM EDT | 677.50 | 45.00 | 44.70 | 48.05 | +5.25 | +13.21% | 1 | 0 | 41.07% |
| NFLX240802P00680000 | 2024-07-26 3:33PM EDT | 680.00 | 48.48 | 46.55 | 50.55 | +3.71 | +8.29% | 3 | 232 | 42.59% |
| NFLX240802P00685000 | 2024-07-25 3:34PM EDT | 685.00 | 47.50 | 51.50 | 55.50 | +1.49 | +3.24% | 10 | 28 | 45.25% |
| NFLX240802P00690000 | 2024-07-26 9:55AM EDT | 690.00 | 56.25 | 56.45 | 60.50 | +1.40 | +2.55% | 2 | 4 | 48.15% |
| NFLX240802P00695000 | 2024-07-22 11:47AM EDT | 695.00 | 52.78 | 61.80 | 65.50 | 0.00 | - | 12 | 0 | 50.99% |
| NFLX240802P00700000 | 2024-07-26 3:10PM EDT | 700.00 | 68.50 | 66.45 | 70.50 | +4.85 | +7.62% | 2 | 2 | 53.76% |
| NFLX240802P00705000 | 2024-07-22 10:43AM EDT | 705.00 | 54.12 | 72.60 | 75.55 | 0.00 | - | 1 | 0 | 56.86% |
| NFLX240802P00710000 | 2024-07-22 1:02PM EDT | 710.00 | 57.61 | 76.45 | 80.55 | 0.00 | - | 5 | 0 | 59.55% |
| NFLX240802P00715000 | 2024-07-11 10:54AM EDT | 715.00 | 66.50 | 81.50 | 85.55 | 0.00 | - | 5 | 0 | 62.18% |
| NFLX240802P00720000 | 2024-07-18 9:50AM EDT | 720.00 | 77.71 | 86.45 | 90.55 | 0.00 | - | 1 | 0 | 64.78% |
| NFLX240802P00725000 | 2024-07-12 2:13PM EDT | 725.00 | 79.55 | 91.45 | 95.55 | 0.00 | - | - | 0 | 67.33% |
| NFLX240802P00730000 | 2024-07-18 11:41AM EDT | 730.00 | 93.48 | 96.45 | 100.55 | 0.00 | - | 4 | 0 | 69.85% |
| NFLX240802P00740000 | 2024-07-10 9:58AM EDT | 740.00 | 71.50 | 106.45 | 110.50 | 0.00 | - | - | 0 | 74.34% |
| NFLX240802P00750000 | 2024-07-10 9:58AM EDT | 750.00 | 79.35 | 116.45 | 120.50 | 0.00 | - | - | 0 | 79.11% |
| NFLX240802P00755000 | 2024-07-19 3:49PM EDT | 755.00 | 124.75 | 121.45 | 125.55 | 0.00 | - | 2 | 0 | 81.91% |
| NFLX240802P00760000 | 2024-07-22 3:52PM EDT | 760.00 | 110.12 | 126.50 | 130.50 | 0.00 | - | 2 | 0 | 83.76% |
| NFLX240802P00770000 | 2024-07-22 3:52PM EDT | 770.00 | 120.15 | 136.50 | 140.50 | 0.00 | - | 2 | 0 | 88.28% |
| NFLX240802P00780000 | 2024-07-26 3:46PM EDT | 780.00 | 147.95 | 146.45 | 150.50 | +3.13 | +2.16% | 3 | 3 | 92.70% |
| NFLX240802P00790000 | 2024-07-26 3:46PM EDT | 790.00 | 157.95 | 156.45 | 160.50 | +3.11 | +2.01% | 2 | 0 | 97.02% |
| NFLX240802P00800000 | 2024-07-26 3:46PM EDT | 800.00 | 168.00 | 166.75 | 170.50 | -0.38 | -0.23% | 1 | 0 | 101.25% |
| NFLX240802P00805000 | 2024-07-19 3:53PM EDT | 805.00 | 173.41 | 171.45 | 175.50 | 0.00 | - | 2 | 0 | 103.32% |
| NFLX240802P00810000 | 2024-07-19 3:48PM EDT | 810.00 | 179.53 | 176.45 | 180.50 | 0.00 | - | 12 | 0 | 105.37% |
| NFLX240802P00815000 | 2024-07-19 3:48PM EDT | 815.00 | 184.55 | 181.45 | 185.50 | 0.00 | - | 2 | 0 | 107.42% |
| NFLX240802P00820000 | 2024-07-22 11:47AM EDT | 820.00 | 177.08 | 186.80 | 190.50 | 0.00 | - | 2 | 0 | 62.50% |
| NFLX240802P00825000 | 2024-07-19 3:48PM EDT | 825.00 | 194.50 | 193.00 | 195.50 | 0.00 | - | 2 | 0 | 92.60% |
| NFLX240802P00860000 | 2024-07-10 3:25PM EDT | 860.00 | 184.19 | 226.45 | 230.50 | 0.00 | - | - | 0 | 124.85% |
| NFLX240802P00870000 | 2024-07-12 1:32PM EDT | 870.00 | 217.96 | 236.45 | 240.50 | 0.00 | - | - | 0 | 128.52% |
| NFLX240802P00880000 | 2024-07-18 1:42PM EDT | 880.00 | 235.44 | 247.90 | 250.50 | 0.00 | - | 4 | 0 | 109.62% |
| NFLX240802P00900000 | 2024-07-17 11:32AM EDT | 900.00 | 256.28 | 266.45 | 270.50 | 0.00 | - | - | 0 | 139.18% |
| NFLX240802P00910000 | 2024-07-16 10:45AM EDT | 910.00 | 254.10 | 276.45 | 280.50 | 0.00 | - | 6 | 0 | 142.63% |
© 2024 Yahoo. Todos los derechos reservados.