Mercados españoles cerrados en 32 mins
IBEX 35
11.694,10 -9,30 (-0,08%) Euro Stoxx 50
4.843,29 -17,49 (-0,36%) Dólar/Euro
1,1121 +0,0004 (+0,03%) Petróleo Brent
73,52 -0,18 (-0,24%) Oro
2.597,40 +5,00 (+0,19%) Bitcoin EUR
53.552,73 -714,12 (-1,32%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:57AM EDT. Mercado abierto.
Opciones de compra
18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 488.43 | 0.00 | - | 1 | 4 | 200.00 | 0.57 | 0.00 | - | 10 | 21 |
| 474.85 | 0.00 | - | - | 1 | 210.00 | 0.20 | 0.00 | - | 10 | 12 |
| 453.73 | 0.00 | - | 1 | 1 | 220.00 | 0.06 | 0.00 | - | 20 | 20 |
| 430.00 | 0.00 | - | 2 | 2 | 230.00 | 0.04 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 240.00 | 0.11 | 0.00 | - | 1 | 1 |
| 401.65 | 0.00 | - | - | 1 | 250.00 | 0.15 | 0.00 | - | 1 | 2 |
| 427.80 | 0.00 | - | 1 | 2 | 260.00 | 0.05 | 0.00 | - | 6 | 28 |
| 408.20 | 0.00 | - | - | 1 | 270.00 | 0.05 | 0.00 | - | 1 | 1 |
| 337.44 | 0.00 | - | 10 | 4 | 280.00 | 0.07 | 0.00 | - | - | 30 |
| 413.60 | 0.00 | - | 2 | 3 | 290.00 | 0.45 | 0.00 | - | 5 | 10 |
| 404.48 | 0.00 | - | 1 | 4 | 300.00 | 0.05 | 0.00 | - | 5 | 40 |
| 333.44 | 0.00 | - | 1 | 2 | 310.00 | 0.35 | 0.00 | - | 2 | 19 |
| 362.40 | 0.00 | - | 3 | 3 | 320.00 | 0.08 | 0.00 | - | 6 | 30 |
| 353.35 | 0.00 | - | 3 | 2 | 330.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 340.00 | 0.20 | 0.00 | - | 3 | 6 |
| 344.26 | 0.00 | - | - | 2 | 345.00 | - | - | - | - | - |
| 356.87 | 0.00 | - | - | 1 | 350.00 | 0.46 | 0.00 | - | 21 | 49 |
| 261.63 | 0.00 | - | - | 1 | 360.00 | 0.20 | 0.00 | - | 3 | 83 |
| 292.25 | 0.00 | - | 2 | 2 | 370.00 | 0.34 | 0.00 | - | 2 | 22 |
| 309.41 | 0.00 | - | 6 | 7 | 375.00 | 0.21 | 0.00 | - | - | 1 |
| 311.99 | 0.00 | - | 1 | 2 | 380.00 | 0.77 | 0.00 | - | 6 | 69 |
| 290.22 | 0.00 | - | - | 1 | 385.00 | 0.21 | +0.07 | +50.00% | 2 | 179 |
| 214.37 | 0.00 | - | 1 | 3 | 390.00 | 0.59 | 0.00 | - | 2 | 20 |
| 282.61 | 0.00 | - | 1 | 4 | 395.00 | - | - | - | - | - |
| 260.27 | 0.00 | - | 2 | 8 | 400.00 | 0.47 | 0.00 | - | 1 | 276 |
| 282.53 | 0.00 | - | - | 3 | 405.00 | 1.04 | 0.00 | - | 1 | 2 |
| 290.83 | 0.00 | - | 3 | 35 | 410.00 | 0.31 | 0.00 | - | 2 | 84 |
| 271.46 | 0.00 | - | - | 2 | 415.00 | - | - | - | - | - |
| 277.65 | 0.00 | - | 3 | 6 | 420.00 | 0.34 | 0.00 | - | 2 | 147 |
| 257.82 | 0.00 | - | 1 | 1 | 425.00 | 2.38 | 0.00 | - | - | 0 |
| 255.41 | 0.00 | - | 1 | 74 | 430.00 | 0.37 | 0.00 | - | 1 | 230 |
| - | - | - | - | - | 435.00 | 0.30 | 0.00 | - | 4 | 31 |
| 264.25 | 0.00 | - | 1 | 6 | 440.00 | 0.69 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 445.00 | 0.35 | 0.00 | - | 4 | 4 |
| 228.62 | 0.00 | - | 1 | 9 | 450.00 | 0.34 | 0.00 | - | 3 | 145 |
| - | - | - | - | - | 455.00 | 0.77 | 0.00 | - | 1 | 2 |
| 208.77 | 0.00 | - | 1 | 5 | 460.00 | 0.61 | 0.00 | - | 1 | 85 |
| - | - | - | - | - | 465.00 | 1.02 | 0.00 | - | 3 | 3 |
| 227.10 | 0.00 | - | 1 | 6 | 470.00 | 0.50 | 0.00 | - | 55 | 333 |
| 208.09 | 0.00 | - | 1 | 4 | 475.00 | 0.63 | 0.00 | - | 5 | 55 |
| 188.80 | 0.00 | - | 1 | 12 | 480.00 | 0.64 | +0.03 | +4.92% | 5 | 289 |
| - | - | - | - | - | 485.00 | 0.70 | +0.10 | +16.67% | 5 | 215 |
| 208.87 | 0.00 | - | 1 | 19 | 490.00 | 0.65 | 0.00 | - | 1 | 197 |
| - | - | - | - | - | 495.00 | 1.02 | 0.00 | - | 1 | 35 |
| 203.90 | 0.00 | - | 2 | 32 | 500.00 | 0.78 | 0.00 | - | 8 | 1,050 |
| 194.22 | 0.00 | - | 2 | 7 | 505.00 | 0.75 | 0.00 | - | 1 | 66 |
| 188.75 | 0.00 | - | 1 | 11 | 510.00 | 0.96 | 0.00 | - | 1 | 170 |
| 175.30 | 0.00 | - | 1 | 5 | 515.00 | 0.97 | 0.00 | - | 31 | 49 |
| 154.41 | 0.00 | - | 1 | 8 | 520.00 | 1.20 | 0.00 | - | 1 | 381 |
| 178.50 | 0.00 | - | 1 | 2 | 525.00 | 2.25 | 0.00 | - | 1 | 52 |
| 163.04 | 0.00 | - | 1 | 11 | 530.00 | 1.70 | 0.00 | - | 1 | 152 |
| 156.05 | 0.00 | - | 1 | 22 | 535.00 | 2.50 | 0.00 | - | 1 | 50 |
| 136.35 | 0.00 | - | 7 | 36 | 540.00 | 1.72 | +0.22 | +14.67% | 2 | 369 |
| 160.91 | 0.00 | - | 2 | 2 | 545.00 | 1.73 | 0.00 | - | 2 | 61 |
| 141.93 | 0.00 | - | 1 | 162 | 550.00 | 2.16 | +0.66 | +44.00% | 4 | 884 |
| 119.65 | 0.00 | - | 1 | 2 | 555.00 | 2.08 | 0.00 | - | 3 | 264 |
| 134.96 | 0.00 | - | 1 | 41 | 560.00 | 2.48 | +0.16 | +6.90% | 2 | 587 |
| 136.60 | 0.00 | - | 2 | 12 | 565.00 | 2.82 | +0.18 | +6.82% | 1 | 289 |
| 131.20 | 0.00 | - | 2 | 48 | 570.00 | 2.95 | 0.00 | - | 2 | 425 |
| 133.70 | 0.00 | - | 20 | 43 | 575.00 | 3.05 | 0.00 | - | 2 | 139 |
| 129.09 | 0.00 | - | 2 | 250 | 580.00 | 3.84 | +0.30 | +8.47% | 1 | 672 |
| 110.76 | 0.00 | - | 1 | 49 | 585.00 | 4.26 | +0.46 | +12.11% | 11 | 1,035 |
| 109.70 | 0.00 | - | 6 | 96 | 590.00 | 4.76 | +0.69 | +16.95% | 4 | 580 |
| 116.90 | +7.87 | +7.22% | 1 | 217 | 595.00 | 5.21 | +0.86 | +19.77% | 4 | 405 |
| 105.44 | -6.44 | -5.76% | 1 | 441 | 600.00 | 5.62 | +0.57 | +11.29% | 28 | 1,258 |
| 95.91 | 0.00 | - | 2 | 42 | 605.00 | 6.18 | +0.58 | +10.41% | 13 | 171 |
| 105.55 | 0.00 | - | 7 | 460 | 610.00 | 6.88 | +0.73 | +11.87% | 5 | 522 |
| 79.01 | 0.00 | - | 1 | 47 | 615.00 | 7.58 | +0.92 | +13.81% | 3 | 261 |
| 96.15 | 0.00 | - | 2 | 251 | 620.00 | 8.63 | +1.35 | +18.54% | 18 | 1,053 |
| 93.09 | 0.00 | - | 5 | 123 | 625.00 | 9.44 | +1.49 | +18.74% | 3 | 289 |
| 79.98 | +2.36 | +3.04% | 1 | 274 | 630.00 | 10.40 | +1.33 | +14.66% | 16 | 523 |
| 83.04 | 0.00 | - | 8 | 44 | 635.00 | 11.52 | +1.52 | +15.20% | 3 | 197 |
| 79.05 | 0.00 | - | 8 | 441 | 640.00 | 12.30 | +1.64 | +15.38% | 11 | 524 |
| 69.80 | -7.03 | -9.15% | 5 | 70 | 645.00 | 13.82 | +1.75 | +14.50% | 7 | 239 |
| 72.93 | 0.00 | - | 5 | 359 | 650.00 | 15.26 | +2.26 | +17.38% | 24 | 768 |
| 67.46 | 0.00 | - | 7 | 87 | 655.00 | 15.98 | +1.45 | +9.98% | 3 | 426 |
| 58.75 | -4.00 | -6.37% | 4 | 1,336 | 660.00 | 17.95 | +2.15 | +13.61% | 14 | 606 |
| 59.73 | 0.00 | - | 7 | 157 | 665.00 | 19.57 | +2.93 | +17.61% | 9 | 162 |
| 50.70 | -6.30 | -11.05% | 2 | 299 | 670.00 | 21.10 | +2.40 | +12.83% | 2 | 217 |
| 48.85 | -2.15 | -4.22% | 2 | 341 | 675.00 | 23.19 | +3.34 | +16.83% | 32 | 407 |
| 45.50 | -6.30 | -12.16% | 3 | 753 | 680.00 | 24.95 | +2.89 | +13.10% | 11 | 582 |
| 43.25 | -4.40 | -9.23% | 1 | 603 | 685.00 | 26.80 | +3.48 | +15.02% | 4 | 566 |
| 38.40 | -5.42 | -12.37% | 11 | 333 | 690.00 | 25.48 | -0.62 | -2.38% | 1 | 371 |
| 36.50 | -6.09 | -14.30% | 34 | 1,108 | 695.00 | 31.20 | +3.20 | +11.43% | 3 | 257 |
| 33.80 | -5.75 | -14.54% | 68 | 1,265 | 700.00 | 33.50 | +4.00 | +13.56% | 27 | 631 |
| 31.40 | -5.66 | -15.27% | 13 | 409 | 705.00 | 36.60 | +5.05 | +16.01% | 14 | 140 |
| 29.00 | -5.35 | -15.57% | 28 | 789 | 710.00 | 39.13 | +5.18 | +15.26% | 22 | 146 |
| 26.97 | -5.04 | -15.75% | 6 | 138 | 715.00 | 41.00 | +3.65 | +9.77% | 3 | 46 |
| 25.30 | -3.96 | -13.53% | 14 | 602 | 720.00 | 41.45 | 0.00 | - | 30 | 104 |
| 23.10 | -4.31 | -15.72% | 3 | 600 | 725.00 | 42.00 | 0.00 | - | 2 | 14 |
| 21.25 | -4.25 | -16.90% | 12 | 611 | 730.00 | 49.85 | +3.35 | +7.20% | 101 | 170 |
| 19.06 | -4.20 | -18.06% | 5 | 190 | 735.00 | 52.27 | -3.03 | -5.48% | 1 | 16 |
| 17.80 | -3.29 | -15.60% | 5 | 1,083 | 740.00 | 53.81 | 0.00 | - | 3 | 32 |
| 16.39 | -3.06 | -15.73% | 2 | 109 | 745.00 | 60.15 | +2.80 | +4.88% | 7 | 24 |
| 14.60 | -3.78 | -20.57% | 33 | 919 | 750.00 | 65.00 | 0.00 | - | 1 | 68 |
| 13.02 | -3.66 | -21.94% | 3 | 146 | 755.00 | 92.40 | 0.00 | - | 1 | 34 |
| 13.45 | +0.26 | +1.97% | 3 | 291 | 760.00 | 67.85 | 0.00 | - | 3 | 70 |
| 13.30 | 0.00 | - | 11 | 111 | 765.00 | 74.85 | -11.20 | -13.02% | 1 | 12 |
| 10.35 | -1.70 | -14.11% | 1 | 240 | 770.00 | 104.25 | 0.00 | - | 1 | 10 |
| 8.85 | -2.15 | -19.55% | 3 | 104 | 775.00 | 94.85 | 0.00 | - | 1 | 12 |
| 8.03 | -1.92 | -19.30% | 14 | 285 | 780.00 | 87.90 | -10.75 | -10.90% | 3 | 18 |
| 7.20 | -2.00 | -21.74% | 2 | 239 | 785.00 | 110.20 | 0.00 | - | 6 | 11 |
| 8.35 | 0.00 | - | 12 | 540 | 790.00 | 95.20 | +4.65 | +5.14% | 2 | 13 |
| 7.20 | 0.00 | - | 6 | 63 | 795.00 | 94.90 | 0.00 | - | 13 | 16 |
| 5.15 | -1.68 | -24.60% | 12 | 558 | 800.00 | 96.49 | 0.00 | - | 8 | 17 |
| 5.67 | 0.00 | - | 40 | 124 | 805.00 | 103.70 | 0.00 | - | 14 | 13 |
| 4.70 | -0.55 | -10.48% | 1 | 100 | 810.00 | 105.05 | 0.00 | - | 12 | 11 |
| 5.00 | 0.00 | - | 8 | 27 | 815.00 | - | - | - | - | - |
| 3.45 | +0.42 | +13.86% | 1 | 115 | 820.00 | 115.30 | 0.00 | - | 16 | 16 |
| 3.51 | 0.00 | - | 6 | 39 | 825.00 | 121.85 | 0.00 | - | 2 | 2 |
| 3.60 | 0.00 | - | 16 | 69 | 830.00 | 124.40 | 0.00 | - | 7 | 6 |
| 2.89 | 0.00 | - | 8 | 40 | 835.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 3 | 52 | 840.00 | 144.36 | 0.00 | - | 1 | 0 |
| 2.20 | 0.00 | - | 10 | 28 | 845.00 | - | - | - | - | - |
| 2.19 | 0.00 | - | 12 | 223 | 850.00 | 217.20 | 0.00 | - | 10 | 0 |
| 1.65 | 0.00 | - | 1 | 18 | 855.00 | - | - | - | - | - |
| 1.76 | +0.02 | +1.15% | 2 | 128 | 860.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 2 | 7 | 865.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 11 | 18 | 870.00 | 228.05 | 0.00 | - | 6 | 0 |
| 2.00 | 0.00 | - | 3 | 3 | 875.00 | - | - | - | - | - |
| 1.17 | +0.40 | +51.95% | 2 | 31 | 880.00 | 238.20 | 0.00 | - | 2 | 0 |
| 2.63 | 0.00 | - | - | 10 | 885.00 | - | - | - | - | - |
| 0.61 | -0.27 | -18.24% | 3 | 58 | 890.00 | 264.38 | 0.00 | - | 1 | 0 |
| 0.43 | 0.00 | - | 1 | 216 | 900.00 | 266.79 | 0.00 | - | 30 | 0 |
| 0.60 | +0.10 | +20.00% | 20 | 48 | 905.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 12 | 33 | 910.00 | 232.62 | 0.00 | - | - | 0 |
| 0.32 | 0.00 | - | 32 | 36 | 920.00 | 267.98 | 0.00 | - | - | 0 |
| 0.45 | +0.06 | +15.38% | 1 | 53 | 925.00 | - | - | - | - | - |
| 0.35 | +0.06 | +20.69% | 25 | 85 | 930.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 1 | 935.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 13 | 940.00 | 300.80 | 0.00 | - | 1 | 0 |
| 0.80 | 0.00 | - | - | 1 | 945.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 16 | 950.00 | 297.90 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 10 | 960.00 | 294.51 | 0.00 | - | - | 0 |
| 0.42 | 0.00 | - | 1 | 2 | 970.00 | 300.84 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 2 | 4 | 980.00 | 294.22 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 1 | 27 | 990.00 | 312.08 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 71 | 1,000.00 | 308.13 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 212 | 44 | 1,010.00 | 325.04 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 10 | 14 | 1,020.00 | 341.88 | 0.00 | - | - | 0 |
| 0.47 | 0.00 | - | 1 | 2 | 1,030.00 | 347.08 | 0.00 | - | - | 0 |
| 0.41 | 0.00 | - | 4 | 4 | 1,040.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 105 | 1,050.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 6 | 1,060.00 | 377.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 45 | 1,070.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 44 | 1,080.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 170 | 1,090.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 7 | 299 | 1,100.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.