Mercados españoles cerrados en 16 mins
IBEX 35
11.689,40 -14,00 (-0,12%) Euro Stoxx 50
4.839,66 -21,12 (-0,43%) Dólar/Euro
1,1121 +0,0004 (+0,03%) Petróleo Brent
73,54 -0,16 (-0,22%) Oro
2.599,70 +7,30 (+0,28%) Bitcoin EUR
53.618,07 -1.192,61 (-2,18%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:14AM EDT. Mercado abierto.
Opciones de compra
20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 584.83 | 0.00 | - | 1 | 10 | 100.00 | 0.01 | 0.00 | - | 1 | 580 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 2 | 70 |
| - | - | - | - | - | 120.00 | 0.13 | 0.00 | - | - | 1 |
| 545.42 | 0.00 | - | 1 | 1 | 140.00 | 0.09 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 150.00 | 0.54 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 160.00 | 0.54 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 170.00 | 0.36 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 180.00 | 0.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 190.00 | 1.44 | 0.00 | - | 2 | 14 |
| 499.00 | 0.00 | - | - | 3 | 200.00 | 0.25 | +0.10 | +66.67% | 6 | 45 |
| 410.95 | 0.00 | - | 1 | 1 | 210.00 | 0.39 | 0.00 | - | 3 | 4 |
| 415.30 | 0.00 | - | 1 | 1 | 220.00 | 0.47 | 0.00 | - | 155 | 89 |
| 336.22 | 0.00 | - | 1 | 1 | 230.00 | 0.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 240.00 | 2.87 | 0.00 | - | 1 | 7 |
| 368.00 | 0.00 | - | 1 | 2 | 250.00 | 0.39 | 0.00 | - | 1 | 59 |
| 372.18 | 0.00 | - | 1 | 5 | 260.00 | 1.71 | 0.00 | - | 1 | 2 |
| 432.77 | +48.02 | +12.48% | 3 | 8 | 270.00 | 0.60 | 0.00 | - | 20 | 57 |
| 386.70 | 0.00 | - | 5 | 9 | 280.00 | 0.38 | 0.00 | - | 7 | 43 |
| 282.95 | 0.00 | - | 8 | 9 | 290.00 | 0.44 | 0.00 | - | 1 | 49 |
| 391.56 | 0.00 | - | 3 | 7 | 300.00 | 0.49 | 0.00 | - | 2 | 262 |
| 386.18 | 0.00 | - | 1 | 26 | 310.00 | 0.39 | 0.00 | - | 1 | 76 |
| 366.43 | 0.00 | - | 6 | 10 | 320.00 | 0.60 | 0.00 | - | 1 | 81 |
| 340.50 | 0.00 | - | 3 | 5 | 330.00 | 0.52 | 0.00 | - | 3 | 105 |
| 341.55 | 0.00 | - | 10 | 14 | 340.00 | 0.49 | 0.00 | - | 1 | 70 |
| 344.07 | 0.00 | - | 8 | 18 | 350.00 | 0.78 | 0.00 | - | 1 | 268 |
| 300.57 | 0.00 | - | 2 | 6 | 360.00 | 0.60 | 0.00 | - | 3 | 61 |
| 339.60 | 0.00 | - | 1 | 24 | 370.00 | 0.90 | 0.00 | - | 2 | 44 |
| 274.01 | 0.00 | - | 2 | 8 | 380.00 | 1.00 | 0.00 | - | 1 | 544 |
| 282.72 | 0.00 | - | 1 | 23 | 390.00 | 1.30 | 0.00 | - | 1 | 276 |
| 309.15 | 0.00 | - | 1 | 38 | 400.00 | 1.00 | 0.00 | - | 1 | 240 |
| 246.84 | 0.00 | - | 5 | 16 | 410.00 | 0.80 | 0.00 | - | 4 | 280 |
| 289.25 | 0.00 | - | 5 | 44 | 420.00 | 1.07 | -0.01 | -0.93% | 30 | 97 |
| 274.75 | 0.00 | - | 2 | 15 | 430.00 | 1.37 | +0.02 | +1.48% | 5 | 105 |
| 249.78 | 0.00 | - | 2 | 12 | 440.00 | 1.90 | 0.00 | - | 5 | 107 |
| 253.77 | 0.00 | - | 3 | 48 | 450.00 | 1.50 | 0.00 | - | 1 | 501 |
| 249.31 | 0.00 | - | 1 | 24 | 460.00 | 2.85 | 0.00 | - | 11 | 298 |
| 157.93 | 0.00 | - | 1 | 30 | 470.00 | 3.20 | 0.00 | - | 5 | 105 |
| 233.32 | 0.00 | - | 1 | 96 | 480.00 | 2.19 | 0.00 | - | 5 | 1,860 |
| 204.56 | 0.00 | - | 1 | 41 | 490.00 | 2.50 | 0.00 | - | 2 | 117 |
| 183.50 | 0.00 | - | 5 | 110 | 500.00 | 2.98 | +0.05 | +1.71% | 15 | 394 |
| 203.61 | 0.00 | - | 2 | 48 | 510.00 | 3.65 | 0.00 | - | 1 | 545 |
| 166.15 | 0.00 | - | 5 | 59 | 520.00 | 4.10 | 0.00 | - | 2 | 266 |
| 180.63 | 0.00 | - | 2 | 27 | 525.00 | 4.10 | 0.00 | - | 2 | 466 |
| 181.94 | +28.22 | +18.36% | 1 | 31 | 530.00 | 4.79 | 0.00 | - | 5 | 321 |
| 175.40 | 0.00 | - | 2 | 24 | 535.00 | 6.30 | 0.00 | - | 1 | 63 |
| 173.65 | 0.00 | - | 2 | 238 | 540.00 | 5.40 | +0.31 | +6.09% | 1 | 311 |
| 162.90 | 0.00 | - | 7 | 65 | 545.00 | 5.55 | 0.00 | - | 1 | 144 |
| 165.43 | 0.00 | - | 2 | 238 | 550.00 | 5.60 | 0.00 | - | 5 | 483 |
| 155.00 | +21.15 | +15.80% | 1 | 53 | 555.00 | 6.32 | 0.00 | - | 1 | 100 |
| 149.42 | 0.00 | - | 1 | 110 | 560.00 | 7.63 | 0.00 | - | 22 | 282 |
| 124.15 | 0.00 | - | 3 | 48 | 565.00 | 7.12 | 0.00 | - | 5 | 48 |
| 124.51 | 0.00 | - | 1 | 74 | 570.00 | 8.80 | 0.00 | - | 1 | 294 |
| 141.06 | +0.56 | +0.40% | 1 | 30 | 575.00 | 8.79 | 0.00 | - | 3 | 137 |
| 109.93 | 0.00 | - | 1 | 103 | 580.00 | 9.30 | 0.00 | - | 3 | 431 |
| 132.80 | 0.00 | - | 5 | 148 | 585.00 | 10.58 | 0.00 | - | 12 | 94 |
| 133.80 | 0.00 | - | 3 | 115 | 590.00 | 10.42 | 0.00 | - | 4 | 337 |
| 100.64 | 0.00 | - | 2 | 61 | 595.00 | 12.97 | 0.00 | - | 3 | 142 |
| 113.30 | 0.00 | - | 38 | 332 | 600.00 | 12.30 | +0.80 | +6.96% | 6 | 546 |
| 102.95 | 0.00 | - | 5 | 136 | 605.00 | 13.35 | 0.00 | - | 4 | 139 |
| 104.05 | 0.00 | - | 1 | 125 | 610.00 | 13.67 | 0.00 | - | 1 | 679 |
| 84.80 | 0.00 | - | 1 | 41 | 615.00 | 15.20 | 0.00 | - | 20 | 72 |
| 103.07 | 0.00 | - | 1 | 119 | 620.00 | 16.65 | +1.24 | +8.05% | 2 | 327 |
| 91.60 | 0.00 | - | 1 | 98 | 625.00 | 18.58 | 0.00 | - | 1 | 120 |
| 102.17 | 0.00 | - | 1 | 185 | 630.00 | 20.17 | 0.00 | - | 6 | 420 |
| 87.08 | 0.00 | - | 1 | 141 | 635.00 | 19.40 | 0.00 | - | 4 | 263 |
| 92.70 | 0.00 | - | 2 | 233 | 640.00 | 22.40 | +1.20 | +5.66% | 5 | 320 |
| 83.69 | 0.00 | - | 2 | 126 | 645.00 | 23.30 | +1.22 | +5.53% | 4 | 571 |
| 75.46 | 0.00 | - | 12 | 803 | 650.00 | 24.75 | +2.03 | +8.93% | 6 | 630 |
| 80.35 | 0.00 | - | 2 | 78 | 655.00 | 25.02 | 0.00 | - | 1 | 166 |
| 78.39 | 0.00 | - | 32 | 213 | 660.00 | 28.70 | +1.82 | +6.77% | 5 | 109 |
| 67.89 | 0.00 | - | 60 | 58 | 665.00 | 30.50 | +2.15 | +7.58% | 21 | 309 |
| 73.71 | 0.00 | - | 1 | 178 | 670.00 | 32.40 | +1.83 | +5.99% | 13 | 361 |
| 71.45 | 0.00 | - | 5 | 294 | 675.00 | 30.96 | 0.00 | - | 3 | 137 |
| 67.96 | 0.00 | - | 41 | 342 | 680.00 | 35.97 | +1.86 | +5.45% | 79 | 149 |
| 63.82 | 0.00 | - | 1 | 235 | 685.00 | 36.75 | 0.00 | - | 7 | 140 |
| 55.00 | -6.55 | -10.64% | 5 | 486 | 690.00 | 40.40 | +3.70 | +10.08% | 16 | 165 |
| 57.00 | 0.00 | - | 7 | 195 | 695.00 | 42.25 | +1.51 | +3.71% | 8 | 63 |
| 51.15 | -4.70 | -8.42% | 8 | 662 | 700.00 | 45.10 | +3.60 | +8.67% | 20 | 187 |
| 47.60 | -5.53 | -10.41% | 1 | 162 | 705.00 | 46.40 | -5.60 | -10.77% | 8 | 31 |
| 45.65 | -4.70 | -9.33% | 1 | 246 | 710.00 | 47.65 | 0.00 | - | 1 | 43 |
| 43.65 | -4.40 | -9.16% | 2 | 133 | 715.00 | 50.14 | 0.00 | - | 10 | 34 |
| 41.20 | -3.75 | -8.34% | 2 | 235 | 720.00 | 55.45 | -7.80 | -12.33% | 2 | 20 |
| 36.50 | -1.80 | -4.70% | 26 | 233 | 730.00 | 67.50 | 0.00 | - | 4 | 24 |
| 32.85 | -4.10 | -11.10% | 4 | 258 | 740.00 | 66.52 | 0.00 | - | 3 | 46 |
| 29.55 | -3.10 | -9.81% | 221 | 311 | 750.00 | 79.65 | 0.00 | - | 4 | 37 |
| 26.30 | -2.75 | -9.47% | 2 | 124 | 760.00 | 79.45 | 0.00 | - | 1 | 41 |
| 22.70 | -1.45 | -6.00% | 53 | 1,768 | 770.00 | 84.60 | 0.00 | - | 14 | 35 |
| 23.40 | 0.00 | - | 15 | 193 | 780.00 | 101.35 | 0.00 | - | 4 | 15 |
| 18.60 | 0.00 | - | 3 | 112 | 790.00 | 106.10 | 0.00 | - | 2 | 27 |
| 15.57 | -2.28 | -12.77% | 1 | 669 | 800.00 | 132.80 | 0.00 | - | 2 | 27 |
| 13.60 | -2.33 | -14.91% | 4 | 135 | 810.00 | 118.85 | 0.00 | - | 1 | 5 |
| 11.80 | -2.18 | -15.59% | 2 | 93 | 820.00 | 128.25 | 0.00 | - | 5 | 8 |
| 11.00 | 0.00 | - | 12 | 75 | 830.00 | 155.97 | 0.00 | - | 1 | 2 |
| 10.62 | +0.49 | +4.84% | 1 | 289 | 840.00 | 200.75 | 0.00 | - | 28 | 0 |
| 8.90 | 0.00 | - | 3 | 108 | 850.00 | 152.70 | 0.00 | - | 15 | 1 |
| 7.74 | 0.00 | - | 1 | 49 | 860.00 | 219.10 | 0.00 | - | 48 | 0 |
| 5.50 | 0.00 | - | 20 | 517 | 870.00 | 207.85 | 0.00 | - | 7 | 0 |
| 5.83 | +0.88 | +17.78% | 5 | 81 | 880.00 | 214.75 | 0.00 | - | 3 | 0 |
| 4.00 | 0.00 | - | 9 | 91 | 890.00 | 248.25 | 0.00 | - | 2 | 0 |
| 3.66 | -0.40 | -9.85% | 6 | 172 | 900.00 | 203.92 | 0.00 | - | 1 | 1 |
| 3.06 | 0.00 | - | 1 | 102 | 910.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 1 | 188 | 920.00 | 280.25 | 0.00 | - | 2 | 0 |
| 2.86 | 0.00 | - | 4 | 408 | 930.00 | 294.45 | 0.00 | - | 40 | 0 |
| 2.01 | 0.00 | - | 1 | 5 | 940.00 | 260.22 | 0.00 | - | - | 0 |
| 1.90 | 0.00 | - | 1 | 45 | 950.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 52 | 960.00 | 345.76 | 0.00 | - | - | 0 |
| 2.75 | 0.00 | - | 2 | 87 | 970.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 3 | 26 | 980.00 | 295.03 | 0.00 | - | - | 0 |
| 1.70 | 0.00 | - | 8 | 26 | 990.00 | 306.81 | 0.00 | - | 90 | 0 |
| 1.02 | 0.00 | - | 2 | 206 | 1,000.00 | 354.45 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 1 | 21 | 1,010.00 | 348.22 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 1 | 26 | 1,020.00 | 339.67 | 0.00 | - | - | 0 |
| 5.25 | 0.00 | - | - | 1 | 1,030.00 | 345.34 | 0.00 | - | - | 0 |
| 1.04 | 0.00 | - | 2 | 8 | 1,040.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 2 | 23 | 1,050.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 32 | 1,060.00 | - | - | - | - | - |
| 3.67 | 0.00 | - | 4 | 12 | 1,070.00 | 392.12 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 11 | 51 | 1,080.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 13 | 1,090.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 130 | 1,100.00 | 478.51 | 0.00 | - | - | 0 |
| 0.03 | -0.15 | -83.33% | 1 | 310 | 1,110.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.