Mercados españoles cerrados en 1 hr 26 mins
IBEX 35
11.053,80 +94,30 (+0,86%) Euro Stoxx 50
4.905,92 +25,50 (+0,52%) Dólar/Euro
1,0748 +0,0013 (+0,12%) Petróleo Brent
84,75 +0,50 (+0,59%) Oro
2.338,80 +9,80 (+0,42%) Bitcoin EUR
60.292,88 -291,94 (-0,48%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:04AM EDT. Mercado abierto.
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816C00330000 | 2024-06-03 1:00PM EDT | 330.00 | 303.37 | 350.30 | 356.00 | 0.00 | - | 1 | 1 | 110.52% |
| NFLX240816C00335000 | 2024-06-14 11:05AM EDT | 335.00 | 341.66 | 344.00 | 351.10 | 0.00 | - | - | 4 | 105.52% |
| NFLX240816C00350000 | 2024-06-14 1:56PM EDT | 350.00 | 326.39 | 330.55 | 336.40 | 0.00 | - | 5 | 5 | 104.10% |
| NFLX240816C00370000 | 2024-05-31 1:46PM EDT | 370.00 | 269.51 | 310.85 | 316.55 | 0.00 | - | 1 | 1 | 97.49% |
| NFLX240816C00455000 | 2024-05-31 3:50PM EDT | 455.00 | 191.50 | 227.15 | 232.85 | 0.00 | - | 1 | 1 | 72.76% |
| NFLX240816C00460000 | 2024-06-05 10:20AM EDT | 460.00 | 185.34 | 222.25 | 227.40 | 0.00 | - | - | 3 | 70.68% |
| NFLX240816C00470000 | 2024-06-03 2:45PM EDT | 470.00 | 168.29 | 211.10 | 218.30 | 0.00 | - | 3 | 3 | 67.21% |
| NFLX240816C00480000 | 2024-06-13 2:30PM EDT | 480.00 | 181.01 | 202.75 | 208.00 | 0.00 | - | 1 | 1 | 65.88% |
| NFLX240816C00485000 | 2024-06-14 3:43PM EDT | 485.00 | 190.00 | 197.90 | 203.30 | 0.00 | - | 1 | 13 | 64.89% |
| NFLX240816C00500000 | 2024-06-17 2:21PM EDT | 500.00 | 187.55 | 183.40 | 189.30 | 0.00 | - | 1 | 3 | 62.01% |
| NFLX240816C00510000 | 2024-05-30 1:35PM EDT | 510.00 | 150.30 | 172.30 | 179.70 | 0.00 | - | 4 | 4 | 58.17% |
| NFLX240816C00515000 | 2024-06-14 1:18PM EDT | 515.00 | 163.27 | 169.05 | 175.00 | 0.00 | - | - | 2 | 58.82% |
| NFLX240816C00520000 | 2024-06-05 3:14PM EDT | 520.00 | 137.59 | 164.25 | 169.35 | 0.00 | - | - | 5 | 56.83% |
| NFLX240816C00525000 | 2024-05-31 3:50PM EDT | 525.00 | 126.10 | 159.60 | 163.75 | 0.00 | - | 1 | 1 | 55.06% |
| NFLX240816C00530000 | 2024-06-10 9:33AM EDT | 530.00 | 120.72 | 155.00 | 158.80 | 0.00 | - | 2 | 5 | 54.00% |
| NFLX240816C00540000 | 2024-06-17 2:37PM EDT | 540.00 | 149.64 | 144.10 | 149.95 | 0.00 | - | 1 | 4 | 51.22% |
| NFLX240816C00550000 | 2024-06-11 2:26PM EDT | 550.00 | 109.37 | 136.60 | 140.75 | 0.00 | - | 1 | 18 | 51.12% |
| NFLX240816C00560000 | 2024-06-07 10:34AM EDT | 560.00 | 99.75 | 126.25 | 131.25 | 0.00 | - | 5 | 14 | 52.10% |
| NFLX240816C00565000 | 2024-06-03 12:22PM EDT | 565.00 | 85.16 | 123.55 | 126.10 | 0.00 | - | 5 | 20 | 50.27% |
| NFLX240816C00570000 | 2024-06-10 10:25AM EDT | 570.00 | 85.30 | 118.05 | 121.95 | 0.00 | - | 6 | 19 | 49.92% |
| NFLX240816C00575000 | 2024-06-14 3:48PM EDT | 575.00 | 107.54 | 115.15 | 118.05 | 0.00 | - | 1 | 24 | 49.84% |
| NFLX240816C00580000 | 2024-06-17 3:22PM EDT | 580.00 | 115.30 | 109.55 | 114.00 | 0.00 | - | 1 | 49 | 49.48% |
| NFLX240816C00585000 | 2024-06-13 9:38AM EDT | 585.00 | 78.55 | 105.70 | 110.50 | 0.00 | - | 1 | 5 | 49.78% |
| NFLX240816C00590000 | 2024-06-17 9:51AM EDT | 590.00 | 93.50 | 102.00 | 105.65 | 0.00 | - | 1 | 10 | 48.27% |
| NFLX240816C00595000 | 2024-06-11 10:42AM EDT | 595.00 | 71.50 | 97.45 | 100.75 | 0.00 | - | 2 | 14 | 46.69% |
| NFLX240816C00600000 | 2024-06-18 9:30AM EDT | 600.00 | 93.30 | 94.25 | 97.25 | -4.76 | -4.85% | 2 | 130 | 46.79% |
| NFLX240816C00605000 | 2024-06-14 12:00PM EDT | 605.00 | 85.96 | 90.25 | 93.95 | 0.00 | - | 1 | 11 | 47.04% |
| NFLX240816C00610000 | 2024-06-17 12:36PM EDT | 610.00 | 87.11 | 86.00 | 89.10 | 0.00 | - | 3 | 42 | 45.43% |
| NFLX240816C00615000 | 2024-06-17 12:36PM EDT | 615.00 | 83.37 | 82.30 | 85.25 | 0.00 | - | 3 | 49 | 44.92% |
| NFLX240816C00620000 | 2024-06-17 3:19PM EDT | 620.00 | 83.35 | 79.00 | 81.85 | 0.00 | - | 4 | 34 | 44.83% |
| NFLX240816C00625000 | 2024-06-17 9:32AM EDT | 625.00 | 69.42 | 74.20 | 79.70 | 0.00 | - | 1 | 28 | 45.99% |
| NFLX240816C00630000 | 2024-06-17 1:57PM EDT | 630.00 | 73.75 | 71.60 | 74.95 | 0.00 | - | 13 | 85 | 44.32% |
| NFLX240816C00635000 | 2024-06-17 12:21PM EDT | 635.00 | 69.05 | 68.00 | 70.60 | 0.00 | - | 10 | 41 | 43.05% |
| NFLX240816C00640000 | 2024-06-17 3:54PM EDT | 640.00 | 64.39 | 65.55 | 68.15 | 0.00 | - | 45 | 138 | 43.62% |
| NFLX240816C00645000 | 2024-06-17 3:52PM EDT | 645.00 | 61.47 | 60.25 | 65.20 | 0.00 | - | 26 | 538 | 43.61% |
| NFLX240816C00650000 | 2024-06-17 3:52PM EDT | 650.00 | 58.36 | 58.90 | 60.90 | 0.00 | - | 19 | 220 | 42.21% |
| NFLX240816C00655000 | 2024-06-17 3:52PM EDT | 655.00 | 55.46 | 56.00 | 58.15 | 0.00 | - | 12 | 128 | 42.24% |
| NFLX240816C00660000 | 2024-06-17 3:39PM EDT | 660.00 | 55.90 | 51.55 | 54.80 | 0.00 | - | 44 | 137 | 41.62% |
| NFLX240816C00665000 | 2024-06-18 9:30AM EDT | 665.00 | 49.50 | 49.30 | 52.20 | -0.75 | -1.49% | 1 | 85 | 41.63% |
| NFLX240816C00670000 | 2024-06-17 3:48PM EDT | 670.00 | 48.65 | 46.25 | 51.05 | 0.00 | - | 67 | 82 | 42.90% |
| NFLX240816C00675000 | 2024-06-18 9:38AM EDT | 675.00 | 45.12 | 45.40 | 47.55 | +0.67 | +1.51% | 2 | 1,236 | 41.92% |
| NFLX240816C00680000 | 2024-06-18 9:47AM EDT | 680.00 | 43.46 | 42.55 | 43.70 | +1.45 | +3.45% | 2 | 200 | 40.54% |
| NFLX240816C00685000 | 2024-06-17 3:30PM EDT | 685.00 | 42.76 | 40.30 | 41.90 | 0.00 | - | 44 | 86 | 40.97% |
| NFLX240816C00690000 | 2024-06-17 3:29PM EDT | 690.00 | 40.30 | 38.10 | 39.25 | 0.00 | - | 18 | 56 | 40.53% |
| NFLX240816C00695000 | 2024-06-17 2:40PM EDT | 695.00 | 36.92 | 35.90 | 36.85 | 0.00 | - | 9 | 41 | 40.25% |
| NFLX240816C00700000 | 2024-06-18 9:49AM EDT | 700.00 | 34.25 | 33.80 | 35.45 | +1.83 | +5.69% | 11 | 313 | 40.80% |
| NFLX240816C00705000 | 2024-06-17 11:38AM EDT | 705.00 | 30.90 | 31.65 | 33.05 | 0.00 | - | 2 | 42 | 40.36% |
| NFLX240816C00710000 | 2024-06-17 3:40PM EDT | 710.00 | 31.48 | 29.25 | 31.15 | 0.00 | - | 25 | 227 | 40.31% |
| NFLX240816C00715000 | 2024-06-17 3:35PM EDT | 715.00 | 29.57 | 27.40 | 30.05 | 0.00 | - | 3 | 89 | 40.92% |
| NFLX240816C00720000 | 2024-06-17 3:44PM EDT | 720.00 | 27.10 | 25.25 | 26.70 | 0.00 | - | 21 | 68 | 39.34% |
| NFLX240816C00725000 | 2024-06-17 2:11PM EDT | 725.00 | 26.23 | 24.40 | 26.00 | 0.00 | - | 4 | 54 | 40.20% |
| NFLX240816C00730000 | 2024-06-17 3:51PM EDT | 730.00 | 22.39 | 22.70 | 24.80 | 0.00 | - | 51 | 163 | 40.51% |
| NFLX240816C00735000 | 2024-06-17 11:38AM EDT | 735.00 | 20.90 | 20.70 | 22.15 | 0.00 | - | 1 | 41 | 39.33% |
| NFLX240816C00740000 | 2024-06-17 10:34AM EDT | 740.00 | 17.89 | 19.90 | 21.75 | 0.00 | - | 1 | 43 | 40.31% |
| NFLX240816C00745000 | 2024-06-14 9:55AM EDT | 745.00 | 15.15 | 18.00 | 19.85 | 0.00 | - | 3 | 24 | 39.70% |
| NFLX240816C00750000 | 2024-06-18 9:33AM EDT | 750.00 | 17.17 | 17.30 | 18.35 | +0.12 | +0.70% | 16 | 157 | 39.42% |
| NFLX240816C00755000 | 2024-06-17 3:42PM EDT | 755.00 | 16.88 | 16.35 | 17.50 | 0.00 | - | 14 | 20 | 39.77% |
| NFLX240816C00760000 | 2024-06-17 3:16PM EDT | 760.00 | 14.50 | 15.20 | 15.80 | -1.60 | -9.94% | 4 | 36 | 39.11% |
| NFLX240816C00765000 | 2024-06-17 3:30PM EDT | 765.00 | 15.24 | 14.25 | 15.05 | 0.00 | - | 42 | 43 | 39.44% |
| NFLX240816C00770000 | 2024-06-17 3:30PM EDT | 770.00 | 14.13 | 13.15 | 14.55 | 0.00 | - | 12 | 50 | 40.01% |
| NFLX240816C00775000 | 2024-06-17 11:45AM EDT | 775.00 | 12.00 | 12.10 | 13.25 | 0.00 | - | 5 | 24 | 39.58% |
| NFLX240816C00780000 | 2024-06-18 9:47AM EDT | 780.00 | 11.61 | 11.45 | 11.95 | -0.23 | -1.94% | 1 | 23 | 39.06% |
| NFLX240816C00785000 | 2024-06-17 2:31PM EDT | 785.00 | 11.26 | 10.30 | 11.05 | 0.00 | - | 2 | 29 | 38.95% |
| NFLX240816C00790000 | 2024-06-17 3:30PM EDT | 790.00 | 10.58 | 9.65 | 10.35 | 0.00 | - | 3 | 38 | 39.04% |
| NFLX240816C00795000 | 2024-06-17 3:30PM EDT | 795.00 | 9.97 | 8.95 | 9.60 | 0.00 | - | 32 | 48 | 39.00% |
| NFLX240816C00800000 | 2024-06-17 2:42PM EDT | 800.00 | 8.70 | 8.10 | 9.00 | 0.00 | - | 42 | 126 | 39.11% |
| NFLX240816C00805000 | 2024-06-14 1:53PM EDT | 805.00 | 7.05 | 6.65 | 8.55 | 0.00 | - | 1 | 3 | 39.39% |
| NFLX240816C00810000 | 2024-06-17 3:28PM EDT | 810.00 | 7.90 | 7.20 | 8.90 | 0.00 | - | 6 | 14 | 40.84% |
| NFLX240816C00815000 | 2024-06-17 3:20PM EDT | 815.00 | 7.35 | 6.65 | 7.20 | 0.00 | - | 2 | 5 | 39.10% |
| NFLX240816C00820000 | 2024-06-14 3:05PM EDT | 820.00 | 5.45 | 5.85 | 6.90 | 0.00 | - | 4 | 41 | 39.48% |
| NFLX240816C00825000 | 2024-06-17 1:54PM EDT | 825.00 | 5.70 | 5.80 | 6.70 | 0.00 | - | 7 | 22 | 39.99% |
| NFLX240816C00830000 | 2024-06-06 10:26AM EDT | 830.00 | 3.55 | 4.95 | 5.85 | 0.00 | - | 1 | 2 | 39.32% |
| NFLX240816C00835000 | 2024-06-14 11:50AM EDT | 835.00 | 4.20 | 4.80 | 5.60 | 0.00 | - | 2 | 3 | 39.66% |
| NFLX240816C00840000 | 2024-06-06 10:01AM EDT | 840.00 | 2.86 | 4.35 | 5.10 | 0.00 | - | 2 | 3 | 39.49% |
| NFLX240816C00845000 | 2024-06-13 10:50AM EDT | 845.00 | 1.79 | 4.25 | 4.55 | 0.00 | - | 1 | 2 | 39.13% |
| NFLX240816C00850000 | 2024-06-17 2:19PM EDT | 850.00 | 4.30 | 3.85 | 4.15 | 0.00 | - | 10 | 62 | 39.01% |
| NFLX240816C00860000 | 2024-06-17 3:10PM EDT | 860.00 | 3.50 | 3.35 | 3.60 | 0.00 | - | 2 | 1 | 39.17% |
| NFLX240816C00865000 | 2024-06-07 9:37AM EDT | 865.00 | 1.75 | 2.67 | 3.35 | 0.00 | - | 1 | 1 | 39.25% |
| NFLX240816C00870000 | 2024-06-14 9:44AM EDT | 870.00 | 1.69 | 2.56 | 3.25 | 0.00 | - | - | 1 | 39.68% |
| NFLX240816C00875000 | 2024-06-17 12:47PM EDT | 875.00 | 2.81 | 2.61 | 2.85 | 0.00 | - | 1 | 3 | 39.25% |
| NFLX240816C00880000 | 2024-06-17 3:47PM EDT | 880.00 | 2.50 | 2.45 | 2.64 | 0.00 | - | 14 | 13 | 39.30% |
| NFLX240816C00885000 | 2024-06-17 12:49PM EDT | 885.00 | 2.40 | 2.27 | 2.68 | 0.00 | - | 4 | 6 | 40.08% |
| NFLX240816C00895000 | 2024-06-11 12:12PM EDT | 895.00 | 0.77 | 1.14 | 2.55 | 0.00 | - | 3 | 4 | 40.97% |
| NFLX240816C00900000 | 2024-06-17 2:24PM EDT | 900.00 | 1.95 | 0.95 | 2.45 | 0.00 | - | 14 | 107 | 41.27% |
| NFLX240816C00915000 | 2024-06-14 1:07PM EDT | 915.00 | 1.24 | 0.34 | 2.37 | 0.00 | - | - | 1 | 42.87% |
| NFLX240816C00960000 | 2024-06-06 3:03PM EDT | 960.00 | 0.40 | 0.01 | 1.69 | 0.00 | - | 7 | 8 | 45.37% |
| NFLX240816C00965000 | 2024-06-04 11:17AM EDT | 965.00 | 0.22 | 0.01 | 1.72 | 0.00 | - | 1 | 1 | 46.05% |
| NFLX240816C00975000 | 2024-06-17 11:29AM EDT | 975.00 | 0.58 | 0.01 | 1.30 | 0.00 | - | 7 | 7 | 45.02% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240816P00315000 | 2024-06-03 3:40PM EDT | 315.00 | 0.29 | 0.01 | 1.31 | 0.00 | - | 2 | 2 | 84.11% |
| NFLX240816P00360000 | 2024-06-17 12:50PM EDT | 360.00 | 0.31 | 0.07 | 1.47 | 0.00 | - | 1 | 0 | 72.14% |
| NFLX240816P00370000 | 2024-06-07 2:38PM EDT | 370.00 | 0.32 | 0.09 | 1.50 | 0.00 | - | 1 | 1 | 69.63% |
| NFLX240816P00375000 | 2024-05-28 11:07AM EDT | 375.00 | 0.39 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 68.29% |
| NFLX240816P00395000 | 2024-06-13 1:32PM EDT | 395.00 | 0.40 | 0.13 | 1.50 | 0.00 | - | 10 | 11 | 63.06% |
| NFLX240816P00400000 | 2024-06-18 9:32AM EDT | 400.00 | 0.40 | 0.19 | 0.66 | +0.01 | +2.56% | 2 | 18 | 56.47% |
| NFLX240816P00405000 | 2024-05-28 12:07PM EDT | 405.00 | 0.58 | 0.15 | 1.50 | 0.00 | - | 10 | 13 | 60.55% |
| NFLX240816P00410000 | 2024-06-13 2:59PM EDT | 410.00 | 0.32 | 0.01 | 1.50 | 0.00 | - | 1 | 1 | 58.50% |
| NFLX240816P00420000 | 2024-06-11 12:36PM EDT | 420.00 | 0.58 | 0.21 | 1.50 | 0.00 | - | - | 2 | 57.04% |
| NFLX240816P00425000 | 2024-06-17 2:14PM EDT | 425.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 12 | 54.98% |
| NFLX240816P00430000 | 2024-06-17 11:21AM EDT | 430.00 | 0.48 | 0.05 | 1.50 | 0.00 | - | 1 | 11 | 53.76% |
| NFLX240816P00435000 | 2024-06-17 11:22AM EDT | 435.00 | 0.52 | 0.06 | 1.55 | 0.00 | - | 2 | 2 | 52.86% |
| NFLX240816P00440000 | 2024-05-31 3:35PM EDT | 440.00 | 1.12 | 0.01 | 1.50 | 0.00 | - | 2 | 2 | 51.15% |
| NFLX240816P00450000 | 2024-06-17 12:50PM EDT | 450.00 | 0.68 | 0.33 | 1.60 | 0.00 | - | 2 | 10 | 50.67% |
| NFLX240816P00455000 | 2024-06-12 1:30PM EDT | 455.00 | 1.00 | 0.36 | 1.78 | 0.00 | - | - | 2 | 50.31% |
| NFLX240816P00460000 | 2024-06-07 1:34PM EDT | 460.00 | 1.10 | 0.19 | 1.69 | 0.00 | - | 2 | 4 | 53.10% |
| NFLX240816P00465000 | 2024-06-17 11:44AM EDT | 465.00 | 0.90 | 0.42 | 1.80 | 0.00 | - | 1 | 24 | 52.44% |
| NFLX240816P00470000 | 2024-06-17 9:30AM EDT | 470.00 | 1.10 | 0.46 | 1.79 | 0.00 | - | 1 | 17 | 51.12% |
| NFLX240816P00475000 | 2024-06-13 1:19PM EDT | 475.00 | 1.30 | 0.51 | 1.85 | 0.00 | - | 2 | 9 | 50.17% |
| NFLX240816P00480000 | 2024-06-17 9:30AM EDT | 480.00 | 1.30 | 0.60 | 2.10 | 0.00 | - | 50 | 65 | 50.12% |
| NFLX240816P00485000 | 2024-06-17 11:45AM EDT | 485.00 | 1.00 | 0.70 | 2.20 | 0.00 | - | 1 | 8 | 49.30% |
| NFLX240816P00490000 | 2024-06-17 11:46AM EDT | 490.00 | 1.14 | 0.85 | 2.35 | 0.00 | - | 1 | 8 | 48.68% |
| NFLX240816P00495000 | 2024-06-13 2:19PM EDT | 495.00 | 1.52 | 0.95 | 2.45 | 0.00 | - | 1 | 9 | 47.83% |
| NFLX240816P00500000 | 2024-06-17 11:31AM EDT | 500.00 | 1.76 | 1.15 | 2.65 | 0.00 | - | 3 | 128 | 47.33% |
| NFLX240816P00505000 | 2024-06-17 11:22AM EDT | 505.00 | 1.89 | 1.30 | 2.80 | 0.00 | - | 1 | 24 | 46.61% |
| NFLX240816P00510000 | 2024-06-12 2:30PM EDT | 510.00 | 3.05 | 1.45 | 2.95 | 0.00 | - | 1 | 8 | 45.86% |
| NFLX240816P00515000 | 2024-06-14 2:30PM EDT | 515.00 | 2.48 | 1.60 | 3.10 | 0.00 | - | 3 | 35 | 45.08% |
| NFLX240816P00520000 | 2024-06-17 3:44PM EDT | 520.00 | 2.40 | 2.30 | 2.74 | 0.00 | - | 8 | 59 | 42.61% |
| NFLX240816P00525000 | 2024-06-17 2:30PM EDT | 525.00 | 2.67 | 2.66 | 3.10 | 0.00 | - | 4 | 49 | 42.53% |
| NFLX240816P00530000 | 2024-06-17 9:37AM EDT | 530.00 | 3.50 | 2.32 | 3.15 | 0.00 | - | 2 | 44 | 41.42% |
| NFLX240816P00535000 | 2024-06-14 12:29PM EDT | 535.00 | 3.95 | 2.91 | 3.60 | 0.00 | - | 6 | 41 | 41.46% |
| NFLX240816P00540000 | 2024-06-17 9:45AM EDT | 540.00 | 4.20 | 2.98 | 3.75 | 0.00 | - | 3 | 54 | 40.58% |
| NFLX240816P00545000 | 2024-06-17 12:42PM EDT | 545.00 | 4.07 | 3.70 | 4.20 | 0.00 | - | 2 | 47 | 40.45% |
| NFLX240816P00550000 | 2024-06-17 3:16PM EDT | 550.00 | 4.25 | 3.35 | 4.70 | 0.00 | - | 13 | 322 | 40.33% |
| NFLX240816P00555000 | 2024-06-17 10:13AM EDT | 555.00 | 5.36 | 4.05 | 5.10 | 0.00 | - | 2 | 74 | 39.89% |
| NFLX240816P00560000 | 2024-06-17 1:54PM EDT | 560.00 | 5.05 | 5.15 | 5.55 | -0.28 | -5.25% | 6 | 196 | 39.50% |
| NFLX240816P00565000 | 2024-06-17 9:30AM EDT | 565.00 | 6.75 | 5.70 | 6.85 | 0.00 | - | 2 | 78 | 40.65% |
| NFLX240816P00570000 | 2024-06-18 9:39AM EDT | 570.00 | 6.25 | 6.20 | 6.70 | -0.38 | -5.73% | 16 | 354 | 38.97% |
| NFLX240816P00575000 | 2024-06-17 12:20PM EDT | 575.00 | 7.33 | 6.85 | 7.40 | 0.00 | - | 2 | 120 | 38.80% |
| NFLX240816P00580000 | 2024-06-17 3:53PM EDT | 580.00 | 8.18 | 6.35 | 8.15 | 0.00 | - | 14 | 247 | 38.61% |
| NFLX240816P00585000 | 2024-06-17 12:42PM EDT | 585.00 | 8.67 | 8.05 | 8.90 | 0.00 | - | 2 | 243 | 38.34% |
| NFLX240816P00590000 | 2024-06-17 11:38AM EDT | 590.00 | 9.80 | 9.10 | 9.70 | 0.00 | - | 3 | 272 | 38.06% |
| NFLX240816P00595000 | 2024-06-17 3:48PM EDT | 595.00 | 10.20 | 9.90 | 10.45 | 0.00 | - | 5 | 200 | 37.63% |
| NFLX240816P00600000 | 2024-06-17 3:50PM EDT | 600.00 | 11.45 | 10.45 | 11.60 | 0.00 | - | 54 | 192 | 37.66% |
| NFLX240816P00605000 | 2024-06-18 9:30AM EDT | 605.00 | 11.50 | 12.05 | 13.10 | -0.66 | -5.43% | 5 | 125 | 38.03% |
| NFLX240816P00610000 | 2024-06-17 3:44PM EDT | 610.00 | 13.09 | 13.05 | 14.10 | 0.00 | - | 14 | 122 | 37.66% |
| NFLX240816P00615000 | 2024-06-17 2:43PM EDT | 615.00 | 14.50 | 14.15 | 15.15 | 0.00 | - | 38 | 306 | 37.26% |
| NFLX240816P00620000 | 2024-06-18 9:39AM EDT | 620.00 | 15.87 | 15.40 | 16.65 | +0.72 | +4.75% | 1 | 72 | 37.31% |
| NFLX240816P00625000 | 2024-06-17 12:49PM EDT | 625.00 | 16.81 | 16.40 | 17.65 | 0.00 | - | 4 | 41 | 36.69% |
| NFLX240816P00630000 | 2024-06-17 3:29PM EDT | 630.00 | 17.80 | 17.35 | 19.75 | 0.00 | - | 10 | 70 | 37.20% |
| NFLX240816P00635000 | 2024-06-17 3:22PM EDT | 635.00 | 19.30 | 19.70 | 20.30 | 0.00 | - | 8 | 231 | 35.95% |
| NFLX240816P00640000 | 2024-06-17 3:49PM EDT | 640.00 | 21.95 | 21.30 | 21.95 | 0.00 | - | 16 | 97 | 35.79% |
| NFLX240816P00645000 | 2024-06-17 3:57PM EDT | 645.00 | 24.50 | 23.25 | 24.35 | 0.00 | - | 24 | 278 | 36.28% |
| NFLX240816P00650000 | 2024-06-17 2:14PM EDT | 650.00 | 26.05 | 24.70 | 26.50 | +1.58 | +6.46% | 5 | 112 | 36.41% |
| NFLX240816P00655000 | 2024-06-17 12:53PM EDT | 655.00 | 28.05 | 26.60 | 28.25 | +0.65 | +2.37% | 14 | 71 | 36.05% |
| NFLX240816P00660000 | 2024-06-17 3:53PM EDT | 660.00 | 30.50 | 28.75 | 30.15 | 0.00 | - | 16 | 104 | 35.75% |
| NFLX240816P00665000 | 2024-06-17 2:32PM EDT | 665.00 | 30.66 | 30.25 | 32.95 | 0.00 | - | 6 | 125 | 36.20% |
| NFLX240816P00670000 | 2024-06-17 3:44PM EDT | 670.00 | 33.22 | 33.20 | 34.80 | 0.00 | - | 107 | 115 | 35.67% |
| NFLX240816P00675000 | 2024-06-18 9:37AM EDT | 675.00 | 36.30 | 35.50 | 36.65 | -1.18 | -3.15% | 5 | 18 | 35.05% |
| NFLX240816P00680000 | 2024-06-17 3:48PM EDT | 680.00 | 38.40 | 37.95 | 38.75 | 0.00 | - | 208 | 159 | 34.57% |
| NFLX240816P00685000 | 2024-06-17 2:49PM EDT | 685.00 | 41.00 | 40.60 | 41.25 | 0.00 | - | 11 | 13 | 34.37% |
| NFLX240816P00700000 | 2024-06-18 9:39AM EDT | 700.00 | 49.35 | 47.85 | 50.60 | -1.30 | -2.57% | 1 | 5 | 34.89% |
| NFLX240816P00715000 | 2024-06-05 12:14PM EDT | 715.00 | 82.78 | 55.75 | 60.25 | 0.00 | - | 2 | 2 | 34.89% |
| NFLX240816P00725000 | 2024-06-06 9:30AM EDT | 725.00 | 86.10 | 62.85 | 67.05 | 0.00 | - | 4 | 5 | 34.81% |
| NFLX240816P00750000 | 2024-05-23 2:57PM EDT | 750.00 | 121.33 | 81.95 | 85.40 | 0.00 | - | - | 1 | 34.49% |
| NFLX240816P00900000 | 2024-05-23 2:55PM EDT | 900.00 | 268.89 | 217.55 | 222.90 | 0.00 | - | - | 0 | 36.85% |
| NFLX240816P00950000 | 2024-05-23 2:57PM EDT | 950.00 | 319.08 | 267.30 | 272.85 | 0.00 | - | - | 0 | 42.19% |
© 2024 Yahoo. Todos los derechos reservados.