Mercados españoles cerrados en 4 hrs 39 min
IBEX 35
11.145,10 +64,20 (+0,58%) Euro Stoxx 50
5.043,11 +27,01 (+0,54%) Dólar/Euro
1,0755 -0,0003 (-0,03%) Petróleo Brent
82,41 -0,75 (-0,90%) Oro
2.323,60 -0,60 (-0,03%) Bitcoin EUR
58.047,03 -1.474,23 (-2,48%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de compra
19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 110.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 120.00 | 0.01 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 200.00 | 0.06 | 0.00 | - | 2 | 0 |
| 352.77 | 0.00 | - | - | 1 | 220.00 | - | - | - | - | - |
| 316.70 | 0.00 | - | 1 | 2 | 230.00 | 0.15 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 250.00 | 0.13 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 260.00 | 0.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 270.00 | 0.15 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 280.00 | 0.13 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 290.00 | 0.27 | 0.00 | - | 4 | 8 |
| 338.86 | 0.00 | - | 1 | 1 | 300.00 | 0.15 | 0.00 | - | 1 | 0 |
| 245.26 | 0.00 | - | - | 2 | 305.00 | - | - | - | - | - |
| 301.48 | 0.00 | - | - | 1 | 310.00 | 0.30 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 320.00 | 0.50 | 0.00 | - | 5 | 31 |
| - | - | - | - | - | 330.00 | 0.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 335.00 | 0.16 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 340.00 | 0.49 | 0.00 | - | 2 | 0 |
| 218.55 | 0.00 | - | 2 | 0 | 345.00 | - | - | - | - | - |
| 213.25 | 0.00 | - | 2 | 1 | 350.00 | 0.70 | 0.00 | - | 1 | 0 |
| 208.60 | 0.00 | - | 2 | 0 | 355.00 | 0.78 | 0.00 | - | 2 | 0 |
| 203.35 | 0.00 | - | 2 | 0 | 360.00 | 0.68 | 0.00 | - | 10 | 43 |
| 199.05 | 0.00 | - | 2 | 0 | 365.00 | 0.45 | 0.00 | - | 3 | 0 |
| 228.70 | 0.00 | - | 1 | 0 | 370.00 | 0.67 | 0.00 | - | 16 | 31 |
| 177.11 | 0.00 | - | 2 | 0 | 375.00 | 1.08 | 0.00 | - | 3 | 0 |
| 184.45 | 0.00 | - | 2 | 0 | 380.00 | 0.75 | 0.00 | - | 5 | 0 |
| 179.65 | 0.00 | - | 2 | 0 | 385.00 | 1.02 | 0.00 | - | 3 | 0 |
| 173.75 | 0.00 | - | 6 | 17 | 390.00 | 0.65 | 0.00 | - | 5 | 0 |
| 232.11 | 0.00 | - | 4 | 3 | 395.00 | 1.02 | 0.00 | - | 4 | 54 |
| 198.35 | 0.00 | - | 1 | 0 | 400.00 | 0.98 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 405.00 | 0.94 | 0.00 | - | 3 | 0 |
| 143.70 | 0.00 | - | 2 | 0 | 410.00 | 0.86 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 415.00 | 2.84 | 0.00 | - | 1 | 25 |
| 145.50 | 0.00 | - | 3 | 8 | 420.00 | 1.05 | 0.00 | - | 2 | 0 |
| 142.65 | 0.00 | - | 1 | 0 | 425.00 | 1.12 | 0.00 | - | 4 | 0 |
| 146.10 | 0.00 | - | - | 1 | 430.00 | 1.51 | 0.00 | - | 2 | 0 |
| 165.00 | 0.00 | - | 1 | 0 | 435.00 | 1.33 | 0.00 | - | 2 | 27 |
| 126.68 | 0.00 | - | 1 | 0 | 440.00 | 1.47 | 0.00 | - | 3 | 0 |
| 111.41 | 0.00 | - | 1 | 0 | 445.00 | 1.74 | 0.00 | - | 7 | 52 |
| 160.79 | 0.00 | - | 1 | 0 | 450.00 | 1.75 | 0.00 | - | 9 | 393 |
| 113.10 | 0.00 | - | 2 | 0 | 455.00 | 2.02 | 0.00 | - | 12 | 0 |
| 111.97 | 0.00 | - | 2 | 0 | 460.00 | 2.17 | 0.00 | - | 15 | 86 |
| 121.05 | 0.00 | - | 1 | 0 | 465.00 | 2.93 | 0.00 | - | 5 | 0 |
| 100.30 | 0.00 | - | 4 | 0 | 470.00 | 2.81 | 0.00 | - | 5 | 0 |
| 103.90 | 0.00 | - | 2 | 6 | 475.00 | 3.05 | 0.00 | - | 8 | 243 |
| 131.15 | 0.00 | - | 2 | 22 | 480.00 | 3.35 | 0.00 | - | 8 | 0 |
| 127.51 | 0.00 | - | 2 | 0 | 485.00 | 3.68 | 0.00 | - | 2 | 0 |
| 122.90 | 0.00 | - | 3 | 0 | 490.00 | 4.20 | 0.00 | - | 5 | 0 |
| 107.00 | 0.00 | - | 1 | 0 | 495.00 | 4.35 | 0.00 | - | 2 | 0 |
| 113.90 | 0.00 | - | 4 | 0 | 500.00 | 4.80 | 0.00 | - | 71 | 0 |
| 108.00 | 0.00 | - | 2 | 0 | 505.00 | 5.48 | 0.00 | - | 40 | 218 |
| 104.90 | 0.00 | - | 2 | 0 | 510.00 | 6.20 | 0.00 | - | 14 | 0 |
| 84.98 | 0.00 | - | 10 | 20 | 515.00 | 6.80 | 0.00 | - | 12 | 0 |
| 93.50 | 0.00 | - | 1 | 0 | 520.00 | 7.58 | 0.00 | - | 11 | 0 |
| 85.33 | 0.00 | - | 25 | 0 | 525.00 | 8.43 | 0.00 | - | 24 | 149 |
| 64.65 | 0.00 | - | 1 | 0 | 530.00 | 8.88 | 0.00 | - | 18 | 0 |
| 84.44 | 0.00 | - | 12 | 0 | 535.00 | 9.90 | 0.00 | - | 12 | 0 |
| 73.30 | 0.00 | - | 4 | 0 | 540.00 | 11.10 | 0.00 | - | 27 | 0 |
| 77.94 | 0.00 | - | 10 | 0 | 545.00 | 12.39 | 0.00 | - | 40 | 334 |
| 74.43 | 0.00 | - | 17 | 0 | 550.00 | 13.05 | 0.00 | - | 71 | 0 |
| 68.77 | 0.00 | - | 8 | 228 | 555.00 | 14.75 | 0.00 | - | 15 | 339 |
| 67.45 | 0.00 | - | 28 | 679 | 560.00 | 15.55 | 0.00 | - | 68 | 453 |
| 63.92 | 0.00 | - | 27 | 0 | 565.00 | 16.98 | 0.00 | - | 39 | 365 |
| 59.05 | 0.00 | - | 3 | 390 | 570.00 | 18.50 | 0.00 | - | 62 | 308 |
| 57.20 | 0.00 | - | 3 | 0 | 575.00 | 21.00 | 0.00 | - | 37 | 0 |
| 54.85 | 0.00 | - | 35 | 0 | 580.00 | 22.20 | 0.00 | - | 4 | 0 |
| 50.55 | 0.00 | - | 12 | 0 | 585.00 | 24.82 | 0.00 | - | 11 | 0 |
| 47.80 | 0.00 | - | 24 | 0 | 590.00 | 27.35 | 0.00 | - | 8 | 0 |
| 43.00 | 0.00 | - | 10 | 0 | 595.00 | 29.15 | 0.00 | - | 11 | 0 |
| 42.01 | 0.00 | - | 70 | 0 | 600.00 | 30.15 | 0.00 | - | 66 | 408 |
| 39.73 | 0.00 | - | 36 | 196 | 605.00 | 32.50 | 0.00 | - | 27 | 0 |
| 37.21 | 0.00 | - | 59 | 0 | 610.00 | 35.13 | 0.00 | - | 60 | 0 |
| 34.88 | 0.00 | - | 62 | 259 | 615.00 | 39.10 | 0.00 | - | 13 | 199 |
| 32.70 | 0.00 | - | 51 | 347 | 620.00 | 41.65 | 0.00 | - | 12 | 0 |
| 29.72 | 0.00 | - | 50 | 0 | 625.00 | 74.00 | 0.00 | - | 6 | 0 |
| 28.25 | 0.00 | - | 52 | 0 | 630.00 | 79.25 | 0.00 | - | 5 | 226 |
| 26.27 | 0.00 | - | 11 | 0 | 635.00 | 79.70 | 0.00 | - | 6 | 0 |
| 23.50 | 0.00 | - | 43 | 288 | 640.00 | 54.35 | 0.00 | - | 2 | 0 |
| 21.50 | 0.00 | - | 3 | 0 | 645.00 | 90.85 | 0.00 | - | 122 | 0 |
| 21.20 | 0.00 | - | 91 | 870 | 650.00 | 60.74 | 0.00 | - | 15 | 0 |
| 19.51 | 0.00 | - | 1 | 68 | 655.00 | 96.30 | 0.00 | - | 6 | 0 |
| 17.25 | 0.00 | - | 40 | 104 | 660.00 | 66.00 | 0.00 | - | 1 | 0 |
| 15.90 | 0.00 | - | 5 | 0 | 665.00 | 105.00 | 0.00 | - | 1 | 0 |
| 14.85 | 0.00 | - | 3 | 0 | 670.00 | 108.20 | 0.00 | - | 4 | 0 |
| 14.01 | 0.00 | - | 2 | 88 | 675.00 | 85.89 | 0.00 | - | 1 | 0 |
| 12.30 | 0.00 | - | 3 | 0 | 680.00 | 124.12 | 0.00 | - | 1 | 0 |
| 11.05 | 0.00 | - | 6 | 0 | 685.00 | 112.37 | 0.00 | - | 1 | 3 |
| 11.10 | 0.00 | - | 1 | 449 | 690.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 2 | 0 | 695.00 | 105.15 | 0.00 | - | 3 | 0 |
| 9.29 | 0.00 | - | 7 | 451 | 700.00 | 146.18 | 0.00 | - | 1 | 0 |
| 7.15 | 0.00 | - | 6 | 118 | 705.00 | 101.35 | 0.00 | - | - | 0 |
| 5.81 | 0.00 | - | 2 | 49 | 710.00 | 106.55 | 0.00 | - | - | 0 |
| 6.90 | 0.00 | - | 16 | 76 | 715.00 | 110.50 | 0.00 | - | - | 0 |
| 4.85 | 0.00 | - | 25 | 0 | 720.00 | 114.65 | 0.00 | - | - | 0 |
| 4.85 | 0.00 | - | 1 | 101 | 725.00 | 119.60 | 0.00 | - | - | 0 |
| 5.51 | 0.00 | - | 1 | 0 | 730.00 | 122.95 | 0.00 | - | - | 0 |
| 4.50 | 0.00 | - | 2 | 0 | 735.00 | 127.35 | 0.00 | - | - | 0 |
| 4.10 | 0.00 | - | 2 | 0 | 740.00 | 137.00 | 0.00 | - | - | 0 |
| 3.45 | 0.00 | - | 1 | 0 | 745.00 | 136.05 | 0.00 | - | - | 0 |
| 3.70 | 0.00 | - | 11 | 180 | 750.00 | 142.66 | 0.00 | - | 18 | 0 |
| 3.45 | 0.00 | - | 8 | 0 | 755.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 5 | 0 | 760.00 | 149.50 | 0.00 | - | - | 0 |
| 2.14 | 0.00 | - | 6 | 57 | 770.00 | 157.50 | 0.00 | - | - | 0 |
| 1.96 | 0.00 | - | 1 | 0 | 780.00 | 225.97 | 0.00 | - | 1 | 0 |
| 1.29 | 0.00 | - | 52 | 61 | 790.00 | 175.15 | 0.00 | - | - | 0 |
| 1.45 | 0.00 | - | 6 | 0 | 800.00 | 197.00 | 0.00 | - | 2 | 1 |
| 0.82 | 0.00 | - | 2 | 0 | 805.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 15 | 0 | 810.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | - | 0 | 815.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 1 | 155 | 820.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 26 | 830.00 | 212.85 | 0.00 | - | 2 | 0 |
| 0.75 | 0.00 | - | 2 | 0 | 840.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 1 | 74 | 850.00 | 229.22 | 0.00 | - | 4 | 0 |
| 0.30 | 0.00 | - | 1 | 14 | 860.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 11 | 15 | 870.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 0 | 880.00 | 275.85 | 0.00 | - | 2 | 0 |
| 0.42 | 0.00 | - | 2 | 13 | 890.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 6 | 75 | 900.00 | 279.97 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 10 | 54 | 910.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 920.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 1 | 1 | 930.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | 10 | 12 | 940.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 4 | 0 | 950.00 | 329.17 | 0.00 | - | - | 0 |
| 1.14 | 0.00 | - | 1 | 0 | 960.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | - | 0 | 970.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 0 | 980.00 | 376.20 | 0.00 | - | 2 | 0 |
| 0.27 | 0.00 | - | 2 | 0 | 990.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 0 | 1,000.00 | 382.35 | 0.00 | - | 2 | 0 |
| 0.79 | 0.00 | - | - | 1 | 1,010.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 19 | 20 | 1,020.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 2 | 1,030.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 0 | 1,040.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 0 | 1,050.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 50 | 0 | 1,060.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 0 | 1,070.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 0 | 1,080.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 14 | 1,090.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 6 | 0 | 1,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 1,110.00 | 486.42 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos los derechos reservados.