Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
655,21-1,24 (-0,19%)
A partir del 03:28PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
19 de julio de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
591.700.00--3100.000.020.00-17
-----110.000.020.00--10
-----120.000.010.00-2020
549.690.00--0130.000.010.00--21
502.730.00-40140.000.020.00--8
-----150.000.020.00-1010
466.990.00-12200.000.010.00-137
460.000.00--1210.000.010.00--2
459.150.00-12220.000.010.00-364
448.960.00-12230.000.010.00-127
-----240.000.010.00-111
397.600.00-12250.000.020.00-179
393.53+30.46+8.39%11260.000.010.00-25310
377.600.00-10270.000.010.00-3083
409.620.00-11275.000.010.00-6222
-----280.000.080.00-1520
-----285.000.010.00--22
394.190.00--1290.000.010.00-1220
392.420.00-11295.00-----
376.600.00-62300.000.020.00-133
379.640.00-21305.000.010.00-346
376.510.00-22310.000.020.00-3202
377.940.00-32315.000.020.00-11
-----320.000.020.00-125
-----325.000.040.00-2021
352.650.00--1330.000.040.00-1118
312.760.00-17335.000.050.00-35
-----340.000.010.00-5717
303.030.00-23345.000.030.00-250
345.610.00-22350.000.010.00-2203
208.600.00-21355.000.010.00-5289
294.73-18.18-5.81%45360.000.010.00-9115
289.29-32.52-10.11%24365.000.010.00-4121
292.020.00-11370.000.01-0.04-80.00%1159
310.100.00-23375.000.020.00-156
279.630.00-110380.000.090.00-230
270.910.00-14385.000.020.00-314
265.480.00-219390.000.020.00-123
293.500.00-25395.000.010.00-162
253.25-2.97-1.16%2196400.000.020.00-107526
274.370.00-15405.000.290.00-214
241.53-31.54-11.55%314410.000.340.00-129
254.600.00-12415.000.340.00-2027
234.07-7.93-3.28%419420.000.040.00-139
235.000.00-136425.000.180.00-1116
221.70-5.96-2.62%48430.000.01-0.01-50.00%13106
227.180.00-130435.000.06+0.04+200.00%1171
242.820.00-329440.000.05+0.02+66.67%7217
222.180.00-18445.000.020.00-9266
202.110.00-224450.000.07+0.05+250.00%2792
198.93-41.77-17.35%116455.000.20+0.19+1,900.00%1173
235.180.00-132460.000.01-0.04-80.00%1156
188.08-0.90-0.48%17465.000.07+0.02+40.00%281
190.770.00-147470.000.07+0.02+40.00%29270
177.870.00-132475.000.100.00-1524
207.820.00-119480.000.09+0.04+80.00%6438
195.650.00-113485.000.10+0.04+66.67%8167
166.820.00-125490.000.13+0.06+75.00%20261
158.200.00-113495.000.150.00-4177
164.960.00-1551500.000.19+0.04+26.67%1321,111
183.120.00-17505.000.21+0.08+61.54%54325
153.10+6.40+4.36%139510.000.25+0.06+31.58%26379
138.970.00-246515.000.27+0.05+22.73%16278
131.11-13.08-9.07%140520.000.33+0.07+29.17%1592,330
133.820.00-325525.000.38+0.03+8.57%109491
159.810.00-1218530.000.45+0.07+18.42%80405
125.440.00-122535.000.56+0.02+3.70%87709
118.340.00-141540.000.70+0.04+6.06%1071,057
110.330.00-1676545.000.75-0.04-5.06%111880
104.87-3.10-2.87%14341550.001.02-0.03-2.86%4852,246
104.000.00-8206555.001.290.00-105852
95.76-4.84-4.81%20694560.001.55-0.01-0.64%3861,009
91.15-7.08-7.21%7538565.001.91-0.04-2.05%67632
86.63-0.37-0.43%5756570.002.25-0.10-4.26%3761,458
82.79+1.88+2.32%15292575.002.78-0.02-0.71%2831,149
77.50-2.22-2.78%31471580.003.29-0.08-2.37%3571,046
74.350.00-1180585.003.97-0.13-3.17%1411,045
71.56-1.58-2.16%10485590.004.75-0.35-6.86%1801,204
65.530.00-151222595.005.67-0.03-0.53%4301,123
63.00-0.40-0.63%49471600.006.60-0.25-3.59%7964,009
56.26-3.74-6.23%3206605.007.78-0.05-0.64%1342,117
50.82-11.98-19.08%9607610.009.20-0.05-0.54%4251,763
47.41-6.84-12.61%21,214615.0010.45+0.40+3.91%2941,183
46.14-3.69-7.41%26987620.0012.05-0.60-4.74%3452,246
44.30-1.20-2.64%21369625.0013.72-0.10-0.72%1922,509
39.87-3.90-8.91%25632630.0015.65-0.52-3.22%2271,480
39.00-1.40-3.47%35813635.0017.49-0.93-4.95%4391,130
35.35+0.15+0.43%48481640.0019.67+0.17+0.87%9071,997
33.08-0.02-0.06%88332645.0021.80-0.15-0.68%704804
30.30-0.70-2.26%4241,582650.0024.31-0.11-0.45%1,4612,382
27.85-0.32-1.14%418896655.0026.75+0.20+0.75%437618
26.82-0.18-0.67%256138657.5028.35-0.45-1.56%239395
25.70-0.55-2.10%818972660.0029.65-0.01-0.03%238919
24.35-0.45-1.81%97344662.5031.10-0.45-1.43%76181
23.65-0.34-1.42%386451665.0032.52+0.02+0.06%125616
22.17-0.48-2.12%72378667.5034.92+0.92+2.71%8388
21.61+0.11+0.51%2441,057670.0035.49+2.24+6.77%691,060
20.49-0.26-1.25%99243672.5038.20+7.05+22.63%15139
19.50-0.34-1.71%245782675.0038.00-1.25-3.18%95530
18.85-0.30-1.57%69302677.5041.47+2.05+5.20%17580
17.75-0.05-0.28%7832,219680.0041.55+1.35+3.36%114813
17.100.00-95305682.5039.66+1.47+3.85%1157
15.92-0.64-3.86%961,147685.0040.68-4.37-9.70%1497
14.44-1.00-6.48%15345687.5046.250.00-88142
14.42-0.53-3.55%3591,321690.0050.30+3.65+7.82%34434
13.70-0.48-3.39%174317692.5052.23+5.43+11.60%263
13.00-0.45-3.35%155706695.0055.00+4.10+8.06%8134
11.67-0.38-3.15%9853,063700.0057.71+8.51+17.30%11138
10.39-0.21-1.98%183855705.0036.900.00-483
9.40-0.08-0.84%295647710.0063.01-7.34-10.43%278
8.38-0.22-2.56%51678715.0069.13-0.50-0.72%111
7.38-0.17-2.26%2321,497720.0070.20-8.15-10.40%310
6.54+0.14+2.19%108871725.0077.32-2.00-2.52%218
5.77-0.11-1.87%171759730.0053.400.00-3919
4.97-0.13-2.55%77518735.0086.20+17.35+25.20%419
4.40-0.17-3.68%3641,848740.0090.60+0.43+0.48%43
3.80-0.25-6.17%97612745.0066.730.00-119
3.30-0.20-5.71%6842,077750.0096.70-7.80-7.46%130
2.90-0.10-3.33%64369755.00101.690.00-21
2.500.00-213516760.00113.220.00-510
2.140.00-66169765.00117.870.00-514
1.85-0.08-4.15%51562770.00115.690.00-29
1.59-0.07-4.22%65286775.0094.450.00--6
1.36-0.11-7.48%135503780.00126.710.00-23
1.16-0.06-4.92%108262785.00106.000.00-115
0.99-0.14-12.39%341752790.00136.450.00-10457
0.80-0.23-22.33%24155795.00144.70+6.48+4.69%147
0.75-0.11-12.79%2952,415800.00148.380.00-621
0.66-0.02-2.99%18304805.00150.450.00-620
0.58-0.07-10.77%113456810.00156.100.00-613
0.48-0.02-4.00%65229815.00-----
0.40-0.06-13.04%15237820.00128.910.00-11
0.33-0.05-13.16%52381825.00-----
0.280.00-45219830.00212.850.00-20
0.24-0.04-14.29%9173835.00-----
0.19-0.06-24.00%16220840.00-----
0.18-0.07-28.00%9425845.00-----
0.15-0.11-42.31%51507850.00229.220.00-40
0.12-0.05-29.41%638855.00-----
0.120.00-1274860.00249.640.00--0
0.09-0.07-43.75%19856865.00212.220.00--0
0.08-0.12-60.00%12744870.00215.410.00--0
0.07-0.01-12.50%1764875.00-----
0.06-0.02-25.00%23585880.00225.570.00-40
0.090.00-316885.00230.740.00--0
0.06-0.02-25.00%18386890.00235.680.00-400
0.20+0.12+150.00%111895.00-----
0.05+0.03+150.00%741,096900.00245.520.00-20
0.01-0.03-75.00%19179905.00-----
0.05+0.02+66.67%23266910.00-----
0.040.00-2525915.00-----
0.040.00-192920.00-----
0.02-0.04-66.67%597925.00-----
0.030.00-555930.00295.100.00--0
0.03-0.01-25.00%134935.00-----
0.030.00-141940.00-----
0.05+0.02+66.67%265950.00329.170.00--0
0.010.00-233960.00-----
0.040.00-28970.00-----
0.01-0.03-75.00%246980.00376.200.00-20
0.010.00-1587990.00-----
0.010.00-113981,000.00382.350.00-20
0.060.00-281,010.00-----
0.100.00-1211,020.00-----
0.010.00-30321,030.00-----
0.010.00-10111,040.00-----
0.110.00-5131,050.00-----
0.010.00-41541,060.00-----
0.010.00-311,070.00-----
0.040.00-141,080.00-----
0.010.00-1571,090.00-----
0.010.00-791341,100.00-----
0.010.00-17411,110.00486.420.00--0