Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
692,17-14,74 (-2,09%)
A partir del 12:23PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
20 de septiembre de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
693.440.00-351,3535.00-----
601.700.00-68110.00-----
670.390.00-27715.00-----
677.770.00-2120.00-----
635.590.00-3325.00-----
658.720.00-2130.000.010.00-1011
637.980.00--135.000.010.00-142
652.320.00-2140.00-----
640.510.00-2045.00-----
588.140.00--155.00-----
609.150.00--165.00-----
-----70.000.010.00-4162
-----75.000.030.00-263
-----80.000.010.00--20
-----85.000.010.00--20
-----90.000.020.00--10
563.350.00-21100.000.010.00-10313
-----105.000.080.00-119
-----115.000.030.00-11
-----125.000.020.00-3034
-----135.000.020.00--3
-----140.000.830.00-45
-----145.000.250.00-22
-----150.000.010.00-127
-----165.000.750.00-13
374.000.00-12180.000.010.00-195
506.900.00-12185.000.010.00-10202
231.210.00--0190.000.050.00-1257
-----195.000.190.00-315
487.630.00-114200.000.020.00-1588
265.900.00-21210.000.010.00-1290
462.260.00-14220.000.010.00-1327
425.150.00-139230.000.560.00-159
441.910.00-95240.000.270.00-9103
446.950.00-141250.000.030.00-1291
303.150.00--3260.000.050.00-18109
293.000.00-28270.000.050.00-8383
387.030.00-770280.000.030.00-1435
345.850.00-14099290.000.020.00-6227
391.490.00-163300.000.010.00-1700
388.46+49.77+14.69%456310.000.010.00-1222
361.000.00-362320.000.030.00-24586
371.70+2.70+0.73%225330.000.010.00-1295
360.380.00-4162340.000.010.00-1421
342.660.00-29345.000.020.00-15
332.810.00-176350.000.010.00-11,732
-----355.000.010.00-661
334.180.00-150360.000.090.00-1311
271.450.00--1365.000.520.00-15
312.610.00-6126370.000.010.00-5310
298.980.00-11375.000.010.00-69
308.530.00-242380.000.010.00-5267
288.340.00-12385.000.010.00-153
306.670.00-130390.000.010.00-1446
284.220.00-111395.000.010.00-1069
289.700.00-2105400.000.010.00-11918
285.250.00-439405.000.010.00-407460
274.360.00-2199410.000.010.00-106452
264.190.00-14415.000.010.00-19368
275.650.00-3242420.000.010.00-2427
269.520.00-43425.000.060.00-3110
266.800.00-9118430.000.210.00-20405
270.250.00-110435.000.010.00-1375
261.900.00-3177440.000.010.00-260598
247.81-1.24-0.50%210445.000.010.00-450113
229.800.00-2304450.000.010.00-1981,539
230.950.00-510455.000.010.00-60189
244.760.00-2346460.000.010.00-26740
229.550.00-921465.000.010.00-200599
220.000.00-30151470.000.040.00-4489
201.820.00-414475.000.150.00-2159
214.000.00-1170480.000.090.00-2332
211.210.00-134485.000.030.00-1120
207.890.00-1508490.000.010.00-12349
210.110.00-130495.000.010.00-2309
199.00-4.58-2.25%31,125500.000.020.00-353,187
194.40-7.16-3.55%124505.000.020.00-1770
186.38-4.78-2.50%51,442510.000.140.00-1795
163.000.00-337515.000.110.00-23277
172.300.00-1281520.000.020.00-11,257
166.990.00-382525.000.010.00-1831
174.530.00-3360530.000.060.00-3545
161.900.00-225535.000.270.00-3318
162.560.00-2664540.000.080.00-2941
161.91+6.21+3.99%134545.000.020.00-10482
153.780.00-4880550.000.040.00-691,857
143.75+7.24+5.30%136555.000.030.00-7477
131.500.00-3282560.000.010.00-63800
132.410.00-1187565.000.08+0.04+100.00%1547
126.98-7.08-5.28%2271570.000.08+0.03+60.00%71,236
109.270.00-1129575.000.05-0.01-16.67%2439
123.810.00-2558580.000.08+0.01+14.29%21,124
113.35-0.69-0.61%338585.000.060.00-40348
105.60-6.67-5.94%5282590.000.08-0.03-27.27%111,297
94.400.00-155595.000.06-0.01-14.29%221,181
99.45-7.05-6.62%62,332600.000.13+0.05+62.50%172,216
98.440.00-97148605.000.11+0.01+10.00%2551
84.64-11.62-12.07%1397610.000.15+0.06+66.67%3927
56.680.00-1173615.000.13-0.06-31.58%12373
79.440.00-87762620.000.14-0.07-33.33%1431,362
72.05+4.11+6.05%1169625.000.17-0.01-5.56%16784
68.72-8.78-11.33%51,476630.000.210.00-652,291
59.15-13.31-18.37%30255635.000.25+0.09+90.00%22670
51.00-15.35-23.13%592,479640.000.25+0.03+13.64%451,774
47.10-8.75-15.67%80619645.000.23-0.06-20.69%49913
43.50-14.05-24.41%1101,632650.000.47+0.16+51.61%1601,736
45.220.00-960652.500.37+0.04+12.12%6434
43.27-5.21-10.75%1266655.000.64+0.27+72.97%104822
31.80-11.83-27.11%9905660.000.96+0.53+123.26%3111,394
30.00-9.72-24.47%5526665.000.96+0.43+81.13%2131,053
34.050.00-318667.501.60+0.95+146.15%101460
23.45-14.85-38.77%321,455670.001.86+1.07+167.19%3091,076
27.20-4.43-14.01%157672.502.45+1.56+175.28%115440
21.83-8.53-28.10%14805675.002.66+1.63+158.25%3081,653
30.000.00-1161677.503.33+2.10+170.73%215500
15.27-13.33-46.61%311,673680.003.77+2.32+155.70%9611,671
15.20-9.60-38.71%1121682.504.52+2.85+196.55%235200
12.85-11.15-46.46%241,081685.005.36+3.41+155.71%464950
12.90-9.80-43.17%37142687.506.35+3.95+168.09%233504
8.90-11.30-55.94%4291,172690.007.41+4.65+168.48%8551,002
6.20-9.80-61.25%450717695.0010.15+6.28+162.27%807896
4.24-8.51-66.75%2,1567,620700.0012.60+7.34+127.43%5461,119
2.70-6.90-71.88%1,6422,144705.0016.73+9.48+130.76%206307
1.81-5.21-74.22%1,7802,527710.0020.00+10.30+106.19%72300
1.14-3.86-77.20%1,2691,037715.0018.90+6.22+49.05%10236
0.74-2.76-80.00%3,1502,398720.0027.60+11.64+72.93%13264
0.45-1.81-80.09%7531,711725.0034.080.00-64336
0.30-1.15-80.42%7231,409730.0031.00+4.00+14.81%236
0.20-0.73-78.49%4282,064735.0033.600.00-1413
0.15-0.44-74.58%2681,173740.0038.200.00-511
0.11-0.22-66.67%335851745.0062.830.00-10
0.08-0.16-59.26%1631,870750.0084.140.00-10
0.06-0.10-62.50%22334755.00116.900.00-440
0.06-0.06-50.00%7828760.0064.730.00-300
0.070.00-11288765.00127.000.00-60
0.050.00-7477770.0069.200.00-20
0.070.00-12258775.00129.530.00-80
0.060.00-8288780.0081.180.00-120
0.04+0.03+300.00%1255785.0089.600.00-10
0.03+0.02+200.00%1255790.00236.170.00-20
0.020.00-2107795.0099.550.00-10
0.020.00-181,727800.00101.75-15.15-12.96%85
0.020.00-4356805.00121.920.00-80
0.280.00-1439810.00141.440.00-10
0.020.00-161815.00120.200.00-10
0.050.00-1598820.00184.400.00-10
0.020.00-6114825.00175.030.00--0
0.050.00-20174830.00199.780.00-10
0.170.00-151835.00154.800.00-10
0.120.00-4110840.00207.170.00-70
0.160.00-26845.00214.770.00-10
0.020.00-4304850.00237.240.00-40
0.020.00-283855.00222.250.00-20
0.250.00-187860.00227.190.00-320
0.020.00-145865.00232.230.00-40
0.01-0.08-88.89%2149870.00314.200.00-20
0.040.00-513875.00-----
0.02-0.01-33.33%50521880.00184.110.00-11
0.010.00-11885.00189.130.00-10
0.010.00-3218890.00239.730.00-10
0.020.00-127895.00-----
0.010.00-4380900.00248.730.00--0
0.01-0.44-97.78%2313905.00251.220.00--0
0.020.00-1028910.00253.260.00-40
0.010.00-111915.00-----
0.010.00-102123920.00-----
0.010.00-159925.00-----
0.160.00-425930.00278.390.00--0
-----935.00299.450.00-10
0.260.00-2124940.00288.520.00--0
-----945.00284.280.00--0
0.010.00-2048950.00303.270.00-20
0.500.00-13955.00269.590.00--0
0.050.00-122960.00306.910.00-20
-----965.00268.600.00-10
0.020.00-527970.00-----
0.030.00-13975.00288.480.00--0
0.010.00-276980.00292.350.00--0
0.010.00-933985.00-----
0.010.00-282990.00294.450.00--0
0.010.00-22995.00-----
0.010.00-23521,000.00312.970.00--0
0.060.00-1461,010.00-----
0.880.00-151,020.00324.500.00--0
0.020.00-241,030.00-----
0.010.00-1121,040.00-----
0.010.00-1361,050.00-----
0.010.00-22621,060.00-----
0.010.00-10151,070.00372.500.00--0
0.010.00-2581,080.00-----
0.010.00-7581,090.00-----
0.010.00-10661,100.00480.840.00-20
0.01-0.01-50.00%81,2311,110.00-----