Mercados españoles abiertos en 5 hrs 17 min

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
609,47+3,47 (+0,57%)
Al cierre: 04:00PM EDT
609,25 -0,22 (-0,04%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de compra
17 de mayo de 2024
Opciones de venta
Último precioCambioCambio de %VolumenPosiciones en abiertoPrecio de ejercicioÚltimo precioCambioCambio de %VolumenPosiciones en abierto
557.050.00-30215.00-----
555.000.00--5010.00-----
549.850.00-2015.00-----
603.150.00--120.00-----
-----25.000.010.00-11
540.700.00-2130.00-----
573.590.00--150.00-----
547.080.00--085.00-----
373.950.00--4100.000.010.00-12
-----120.000.060.00--1
-----125.000.190.00-3011
-----130.000.200.00--1
-----135.000.020.00-3243
-----140.000.060.00--240
461.000.00-12150.000.020.00-223
-----155.000.130.00-22
-----160.000.140.00-22
-----165.000.020.00-282292
397.360.00--0170.000.130.00-52
387.360.00-43180.000.010.00--1
-----185.000.030.00-27
226.850.00--0190.000.190.00--1
297.730.00-34195.000.070.00--1
420.830.00-11200.000.020.00-132
212.950.00--1205.000.060.00-110
-----210.000.070.00-6029
-----215.000.100.00-16
333.040.00-11220.000.030.00-175176
332.710.00-11225.000.010.00-12
375.750.00-12230.000.010.00-511
184.580.00--4235.000.080.00-113
353.000.00-11240.000.150.00-1103
-----245.000.010.00-111
355.700.00-28250.000.010.00-1140
292.020.00-26255.000.01-0.10-90.91%13
299.540.00-3723260.000.850.00-626
332.720.00-29265.000.130.00-26
335.890.00-113270.000.170.00-154
283.410.00-2025275.000.010.00-2099
278.360.00-1051280.000.030.00-38120
214.040.00-12285.000.050.00-154
268.720.00-913290.000.030.00-1820
167.600.00-118295.000.100.00-286
314.820.00-212300.000.010.00-1565
145.500.00-118305.000.430.00-530
301.44+36.62+13.83%152310.000.010.00-717
258.250.00-236315.000.010.00-117
227.190.00-242320.000.010.00-1180
246.500.00-3020325.000.010.00-5570
234.640.00-124330.000.010.00-9284
278.780.00-141335.000.090.00-2131
148.430.00-523340.000.020.00-1184
292.680.00-232345.000.020.00-1324
209.270.00-258350.000.010.00-2758
200.430.00-212355.000.020.00-1255
253.280.00-143360.000.030.00-2141
208.300.00-120365.000.070.00-2084
207.580.00-354370.000.050.00-5120
224.020.00-135375.000.160.00-164
192.590.00-127380.000.010.00-50596
177.830.00-258385.000.030.00-369
203.040.00-343390.000.01-0.09-90.00%50466
213.880.00-239395.000.020.00-1585
180.000.00-148400.000.01-0.05-83.33%1778
199.930.00-1100405.000.010.00-261
195.210.00-138410.000.05-0.01-16.67%1639
197.16+6.87+3.61%845415.000.020.00-10298
159.300.00-1117420.000.030.00-2239
191.47+16.95+9.71%242425.000.080.00-3107
132.370.00-1166430.000.05+0.01+25.00%5943
147.650.00-125435.000.45+0.40+800.00%10547
165.110.00-2181440.000.080.00-1204
117.570.00-446445.000.01-0.07-87.50%2478
162.04+14.14+9.56%274450.000.09+0.04+80.00%8563
181.940.00-219455.000.07+0.02+40.00%3565
156.85+20.30+14.87%3229460.000.04-0.01-20.00%31695
146.82+55.00+59.90%1627465.000.070.00-1850
85.590.00-10123470.000.070.00-76933
136.52+5.73+4.38%2242475.000.08-0.01-11.11%3335
114.990.00-5152480.000.09+0.01+12.50%9869
114.400.00-3169485.000.10+0.03+42.86%4569
96.220.00-2349490.000.08-0.03-27.27%271,450
123.58+56.83+85.14%4197495.000.19+0.14+280.00%741,474
112.00+6.72+6.38%2485500.000.11-0.04-26.67%1992,545
51.670.00-2269505.000.22+0.05+29.41%48544
101.98+5.67+5.89%27270510.000.13-0.04-23.53%341,365
70.120.00-6167515.000.14-0.03-17.65%9501,692
79.750.00-1165520.000.19-0.06-24.00%961,461
88.89+32.91+58.79%3204525.000.22-0.06-21.43%2401,266
84.47+10.47+14.15%3257530.000.26-0.05-16.13%158716
76.87+11.72+17.99%1122535.000.32-0.06-15.79%170838
68.65+9.98+17.01%3163540.000.40-0.03-6.98%243736
58.500.00-2152545.000.45-0.11-19.64%58985
62.39+5.78+10.21%84472550.000.59-0.13-18.06%4822,145
57.64+7.14+14.14%14494555.000.74-0.15-16.85%164971
53.00+5.57+11.74%251775560.000.93-0.18-16.22%5381,377
47.34+4.09+9.46%2422,195565.001.21-0.30-19.87%266923
43.50+5.54+14.59%48623570.001.58-0.38-19.39%4881,397
40.52+6.40+18.76%27696575.002.09-0.45-17.72%1,037984
33.95+4.36+14.73%70852580.002.78-0.42-13.13%8181,141
30.52+4.62+17.84%901,659585.003.49-0.86-19.77%391490
26.65+4.64+21.08%1462,589590.004.60-1.00-17.86%687466
22.12+3.49+18.73%1742,194595.005.95-1.05-15.00%569579
19.26+3.51+22.29%5722,424600.007.70-1.30-14.44%1,429789
15.50+2.60+20.16%585889605.009.75-1.65-14.47%510472
13.00+2.60+25.00%1,1702,082610.0011.95-2.05-14.64%1,293801
10.30+1.90+22.62%1,7001,449615.0014.65-2.37-13.92%1,383408
8.35+1.69+25.38%1,4471,668620.0017.40-3.12-15.20%326179
6.94+1.68+31.94%1,9661,219625.0021.21-3.39-13.78%207118
5.20+1.10+26.83%1,2281,166630.0024.82-2.91-10.49%56102
4.15+1.02+32.59%6661,807635.0032.470.00-113
3.30+0.87+35.80%1,6501,341640.0036.790.00-124
2.70+0.86+46.74%243681645.0035.70-11.30-24.04%101
1.95+0.63+47.73%1,6333,232650.0038.60-6.45-14.32%439
1.68+0.72+75.00%176477655.0040.00-58.48-59.38%60
1.10+0.37+50.68%123646660.0054.870.00-11
0.92+0.36+64.29%190492665.00109.290.00-10
0.68+0.27+65.85%418816670.00113.100.00-500
0.56+0.21+60.00%280760675.00121.750.00-400
0.40+0.16+66.67%45551680.00123.600.00-80
0.37+0.16+76.19%80266685.00131.110.00-10
0.25+0.09+56.25%248327690.0081.440.00-10
0.27+0.12+80.00%51252695.00140.800.00-50
0.17+0.08+88.89%2771,039700.0090.37-55.63-38.10%60
0.18+0.09+100.00%22211705.00148.120.00-10
0.09+0.04+80.00%57233710.00156.550.00-10
0.10+0.02+25.00%2173715.0090.720.00-10
0.04-0.07-63.64%14451720.00107.550.00-100
0.09-0.03-25.00%9246725.00120.900.00-12
0.070.00-2202730.00176.050.00-110
0.03-0.10-76.92%152296735.00188.530.00-10
0.05+0.01+25.00%73208740.00180.310.00-40
0.11-0.02-15.38%5157745.00-----
0.01-0.04-80.00%32798750.00125.800.00-100
0.010.00-1111755.00126.750.00-110
0.100.00-188760.00204.380.00-20
0.010.00-139765.00205.310.00-20
0.04-0.04-50.00%247770.00210.150.00-70
0.010.00-181775.00219.350.00-40
0.04-0.11-73.33%6164780.00154.410.00-20
0.150.00-1238785.00-----
0.070.00-497790.00234.370.00-20
0.120.00-142795.00170.270.00-20
0.010.00-6546800.00247.650.00-1890
0.430.00-123805.00183.120.00--0
0.010.00-1171810.00-----
0.01-0.03-75.00%36815.00255.190.00-60
0.070.00-130820.00254.230.00--0
0.050.00-1037825.00-----
0.010.00-422830.00209.310.00-10
0.010.00-171835.00-----
0.020.00-2161840.00280.250.00-60
0.700.00-114845.00268.100.00--0
0.040.00-15308850.00277.350.00--0
0.050.00-133855.00-----
0.010.00-135860.00302.100.00-20
0.300.00-12865.00-----
0.270.00-411870.00234.100.00-10
0.010.00-125875.00246.780.00--0
0.020.00-450880.00-----
0.01-0.23-95.83%334885.00-----
0.030.00-111890.00-----
1.010.00-11895.00269.890.00-20
0.010.00-5326900.00280.120.00-470
0.480.00-11905.00283.050.00--0
0.430.00-223910.00291.010.00--0
0.890.00-11915.00-----
0.020.00-15123920.00300.050.00--0
0.250.00--1925.00-----
0.120.00-111930.00309.900.00--0
0.050.00--1935.00-----
0.010.00-1125940.00-----
0.01-0.02-66.67%155950.00377.360.00--0
0.01-0.06-85.71%790955.00-----
0.04-0.21-84.00%28960.00-----
0.01-0.08-88.89%22016970.00-----
0.010.00-121980.00-----
0.01-0.01-50.00%356990.00-----
0.050.00-61631,000.00427.610.00--0
0.050.00--11,010.00-----
0.070.00-12151,020.00-----
0.070.00-191,030.00-----
0.050.00-3151,040.00-----
0.070.00-1281,050.00-----
0.200.00-171,060.00-----
0.160.00-1221,070.00-----
0.110.00-111,080.00-----
0.050.00-381,090.00-----
0.120.00-2991,100.00-----
0.100.00-5181,110.00-----
0.080.00-121,120.00-----
0.060.00-20351,130.00-----
0.010.00-42361,140.00514.820.00-20