Mercados españoles cerrados
S&P 500
4.119,21 +42,61 (+1,05%) Nasdaq
11.816,32 +231,77 (+2,00%) NIKKEI 225
27.346,88 +19,77 (+0,07%) Dólar/Euro
1,0993 +0,0127 (+1,17%) Petróleo Brent
84,42 -0,07 (-0,08%) BTC-EUR
21.562,41 +554,42 (+2,64%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230203C00100000 | 2023-02-01 1:59PM EST | 100.00 | 256.60 | 260.95 | 264.10 | +2.80 | +1.10% | 11 | 17 | 646.48% |
| NFLX230203C00160000 | 2023-01-30 9:30AM EST | 160.00 | 197.26 | 199.65 | 204.10 | 0.00 | - | 2 | 37 | 531.84% |
| NFLX230203C00170000 | 2023-01-20 9:43AM EST | 170.00 | 171.63 | 190.95 | 193.65 | 0.00 | - | 32 | 56 | 364.84% |
| NFLX230203C00180000 | 2023-01-23 3:51PM EST | 180.00 | 176.55 | 180.65 | 183.65 | 0.00 | - | 115 | 151 | 312.50% |
| NFLX230203C00190000 | 2023-01-27 1:07PM EST | 190.00 | 172.40 | 171.05 | 173.35 | 0.00 | - | 1 | 1 | 300.00% |
| NFLX230203C00195000 | 2023-01-27 1:07PM EST | 195.00 | 168.50 | 165.80 | 168.80 | 0.00 | - | 1 | 76 | 303.71% |
| NFLX230203C00200000 | 2023-01-26 9:30AM EST | 200.00 | 168.10 | 161.05 | 163.35 | 0.00 | - | 1 | 61 | 277.93% |
| NFLX230203C00205000 | 2023-01-13 3:25PM EST | 205.00 | 128.10 | 155.80 | 158.70 | 0.00 | - | - | 1 | 274.81% |
| NFLX230203C00210000 | 2023-01-24 11:42AM EST | 210.00 | 152.77 | 151.15 | 153.40 | 0.00 | - | 15 | 15 | 267.38% |
| NFLX230203C00215000 | 2023-01-24 11:46AM EST | 215.00 | 148.22 | 145.90 | 148.80 | 0.00 | - | - | 14 | 265.43% |
| NFLX230203C00220000 | 2023-01-27 11:13AM EST | 220.00 | 142.60 | 140.95 | 143.60 | 0.00 | - | 2 | 15 | 246.68% |
| NFLX230203C00225000 | 2023-01-27 9:53AM EST | 225.00 | 138.60 | 135.95 | 138.45 | 0.00 | - | 2 | 2 | 227.34% |
| NFLX230203C00230000 | 2023-01-20 1:49PM EST | 230.00 | 108.00 | 131.15 | 133.65 | 0.00 | - | 2 | 0 | 238.97% |
| NFLX230203C00235000 | 2023-01-24 1:31PM EST | 235.00 | 128.47 | 125.60 | 128.40 | 0.00 | - | 2 | 5 | 153.13% |
| NFLX230203C00240000 | 2023-01-23 11:48AM EST | 240.00 | 116.43 | 120.80 | 123.60 | 0.00 | - | 1 | 1 | 199.41% |
| NFLX230203C00245000 | 2023-02-01 10:01AM EST | 245.00 | 111.64 | 116.15 | 118.70 | -6.51 | -5.51% | 2 | 13 | 211.23% |
| NFLX230203C00250000 | 2023-02-01 1:36PM EST | 250.00 | 107.25 | 110.90 | 113.65 | -7.09 | -6.20% | 6 | 4 | 189.36% |
| NFLX230203C00255000 | 2023-01-26 3:48PM EST | 255.00 | 110.15 | 106.05 | 108.70 | 0.00 | - | 4 | 18 | 188.57% |
| NFLX230203C00260000 | 2023-02-01 12:15PM EST | 260.00 | 97.40 | 101.05 | 103.30 | -2.70 | -2.70% | 2 | 9 | 161.52% |
| NFLX230203C00262500 | 2023-02-01 1:36PM EST | 262.50 | 96.00 | 98.45 | 100.85 | -5.13 | -5.07% | 6 | 5 | 154.30% |
| NFLX230203C00265000 | 2023-02-01 1:57PM EST | 265.00 | 91.65 | 96.15 | 98.35 | -7.72 | -7.77% | 1 | 16 | 160.74% |
| NFLX230203C00267500 | 2023-01-27 1:12PM EST | 267.50 | 95.73 | 93.70 | 95.95 | 0.00 | - | 1 | 1 | 162.40% |
| NFLX230203C00270000 | 2023-01-27 2:19PM EST | 270.00 | 92.27 | 91.20 | 93.40 | 0.00 | - | 1 | 16 | 156.25% |
| NFLX230203C00272500 | 2023-01-31 10:00AM EST | 272.50 | 79.02 | 88.65 | 90.75 | 0.00 | - | 1 | 0 | 143.55% |
| NFLX230203C00275000 | 2023-02-01 3:26PM EST | 275.00 | 87.80 | 86.15 | 87.95 | +9.90 | +12.71% | 1 | 228 | 119.14% |
| NFLX230203C00277500 | 2023-02-01 2:25PM EST | 277.50 | 80.00 | 83.65 | 85.80 | -6.63 | -7.65% | 3 | 4 | 137.70% |
| NFLX230203C00280000 | 2023-02-01 1:57PM EST | 280.00 | 84.25 | 81.25 | 83.55 | +1.47 | +1.78% | 2 | 273 | 145.51% |
| NFLX230203C00282500 | 2023-01-27 11:18AM EST | 282.50 | 68.35 | 78.65 | 81.10 | -12.35 | -15.30% | 12 | 12 | 139.75% |
| NFLX230203C00285000 | 2023-02-01 3:04PM EST | 285.00 | 76.90 | 76.10 | 78.40 | +8.97 | +13.20% | 90 | 26 | 127.34% |
| NFLX230203C00287500 | 2023-01-31 9:38AM EST | 287.50 | 65.51 | 73.70 | 76.15 | 0.00 | - | 2 | 0 | 133.89% |
| NFLX230203C00290000 | 2023-01-31 2:15PM EST | 290.00 | 62.90 | 70.85 | 73.45 | 0.00 | - | 5 | 112 | 111.13% |
| NFLX230203C00295000 | 2023-02-01 3:57PM EST | 295.00 | 67.49 | 66.15 | 68.55 | +2.39 | +3.67% | 2 | 75 | 117.29% |
| NFLX230203C00297500 | 2023-02-01 2:12PM EST | 297.50 | 60.50 | 63.75 | 66.30 | -5.52 | -8.36% | 11 | 59 | 121.29% |
| NFLX230203C00300000 | 2023-02-01 2:12PM EST | 300.00 | 58.02 | 61.00 | 63.50 | +7.26 | +14.30% | 21 | 107 | 103.42% |
| NFLX230203C00305000 | 2023-01-27 3:01PM EST | 305.00 | 57.67 | 56.10 | 58.60 | -0.07 | -0.12% | 1 | 117 | 100.88% |
| NFLX230203C00307500 | 2023-01-30 3:31PM EST | 307.50 | 46.33 | 53.75 | 55.95 | 0.00 | - | 2 | 27 | 96.78% |
| NFLX230203C00310000 | 2023-02-01 12:01PM EST | 310.00 | 47.32 | 51.20 | 53.35 | +2.77 | +6.22% | 6 | 96 | 89.16% |
| NFLX230203C00312500 | 2023-01-31 2:54PM EST | 312.50 | 45.54 | 48.60 | 51.15 | +4.12 | +9.95% | 2 | 7 | 89.80% |
| NFLX230203C00315000 | 2023-02-01 2:16PM EST | 315.00 | 43.17 | 46.20 | 48.30 | +4.24 | +10.89% | 3 | 143 | 80.08% |
| NFLX230203C00317500 | 2023-01-26 10:56AM EST | 317.50 | 47.59 | 43.65 | 46.20 | 0.00 | - | 2 | 210 | 83.55% |
| NFLX230203C00320000 | 2023-02-01 12:46PM EST | 320.00 | 37.69 | 41.20 | 43.40 | +3.04 | +8.77% | 1 | 161 | 74.61% |
| NFLX230203C00322500 | 2023-01-27 3:55PM EST | 322.50 | 39.46 | 38.65 | 41.15 | 0.00 | - | 8 | 64 | 74.41% |
| NFLX230203C00325000 | 2023-02-01 3:53PM EST | 325.00 | 37.84 | 36.30 | 38.50 | +9.79 | +34.90% | 1 | 464 | 70.36% |
| NFLX230203C00327500 | 2023-02-01 3:38PM EST | 327.50 | 36.85 | 33.65 | 36.05 | +10.15 | +38.01% | 7 | 99 | 64.60% |
| NFLX230203C00330000 | 2023-02-01 12:50PM EST | 330.00 | 26.28 | 31.35 | 33.65 | +2.58 | +10.89% | 14 | 276 | 65.04% |
| NFLX230203C00332500 | 2023-02-01 10:10AM EST | 332.50 | 25.28 | 28.70 | 30.90 | +3.06 | +13.77% | 1 | 112 | 54.88% |
| NFLX230203C00335000 | 2023-02-01 3:53PM EST | 335.00 | 27.99 | 26.05 | 27.70 | +8.24 | +41.72% | 12 | 388 | 61.13% |
| NFLX230203C00337500 | 2023-02-01 3:13PM EST | 337.50 | 25.40 | 23.65 | 26.35 | +7.53 | +42.14% | 6 | 291 | 52.25% |
| NFLX230203C00340000 | 2023-02-01 3:48PM EST | 340.00 | 24.15 | 21.35 | 22.85 | +8.70 | +56.31% | 81 | 335 | 54.79% |
| NFLX230203C00342500 | 2023-02-01 3:59PM EST | 342.50 | 19.65 | 18.90 | 20.45 | +7.00 | +55.34% | 15 | 194 | 51.66% |
| NFLX230203C00345000 | 2023-02-01 3:50PM EST | 345.00 | 18.75 | 16.85 | 18.15 | +7.15 | +61.64% | 137 | 496 | 49.61% |
| NFLX230203C00347500 | 2023-02-01 3:11PM EST | 347.50 | 15.90 | 14.75 | 15.75 | +6.05 | +61.42% | 204 | 211 | 45.73% |
| NFLX230203C00350000 | 2023-02-01 3:52PM EST | 350.00 | 13.22 | 12.60 | 13.55 | +4.87 | +58.32% | 2,066 | 1,952 | 43.80% |
| NFLX230203C00352500 | 2023-02-01 3:57PM EST | 352.50 | 11.00 | 10.80 | 11.60 | +3.90 | +54.93% | 918 | 384 | 43.56% |
| NFLX230203C00355000 | 2023-02-01 3:58PM EST | 355.00 | 9.20 | 8.85 | 9.50 | +3.36 | +57.53% | 2,589 | 1,635 | 40.77% |
| NFLX230203C00357500 | 2023-02-01 3:59PM EST | 357.50 | 7.35 | 7.30 | 7.65 | +2.65 | +56.38% | 3,027 | 1,685 | 39.15% |
| NFLX230203C00360000 | 2023-02-01 3:59PM EST | 360.00 | 5.75 | 5.75 | 6.10 | +2.00 | +53.33% | 9,704 | 2,475 | 38.62% |
| NFLX230203C00362500 | 2023-02-01 3:58PM EST | 362.50 | 4.75 | 4.50 | 4.75 | +1.90 | +66.67% | 3,344 | 1,162 | 38.17% |
| NFLX230203C00365000 | 2023-02-01 3:59PM EST | 365.00 | 3.40 | 3.40 | 3.60 | +1.21 | +55.25% | 8,059 | 2,236 | 37.73% |
| NFLX230203C00367500 | 2023-02-01 3:59PM EST | 367.50 | 2.54 | 2.40 | 2.60 | +0.89 | +53.94% | 3,700 | 1,660 | 36.89% |
| NFLX230203C00370000 | 2023-02-01 3:59PM EST | 370.00 | 1.84 | 1.79 | 1.80 | +0.55 | +42.64% | 12,745 | 3,043 | 36.06% |
| NFLX230203C00372500 | 2023-02-01 3:59PM EST | 372.50 | 1.25 | 1.22 | 1.39 | +0.30 | +31.58% | 3,173 | 1,465 | 37.48% |
| NFLX230203C00375000 | 2023-02-01 3:59PM EST | 375.00 | 0.87 | 0.77 | 0.99 | +0.20 | +29.85% | 8,376 | 1,687 | 37.77% |
| NFLX230203C00377500 | 2023-02-01 3:58PM EST | 377.50 | 0.65 | 0.53 | 0.69 | +0.17 | +35.42% | 2,483 | 1,248 | 38.01% |
| NFLX230203C00380000 | 2023-02-01 3:59PM EST | 380.00 | 0.45 | 0.44 | 0.49 | +0.09 | +25.00% | 4,885 | 2,562 | 38.62% |
| NFLX230203C00382500 | 2023-02-01 3:59PM EST | 382.50 | 0.29 | 0.23 | 0.38 | +0.01 | +3.57% | 592 | 1,120 | 40.04% |
| NFLX230203C00385000 | 2023-02-01 3:59PM EST | 385.00 | 0.21 | 0.21 | 0.23 | -0.01 | -4.55% | 2,940 | 1,503 | 39.45% |
| NFLX230203C00387500 | 2023-02-01 3:55PM EST | 387.50 | 0.18 | 0.14 | 0.22 | +0.02 | +12.50% | 399 | 1,527 | 42.38% |
| NFLX230203C00390000 | 2023-02-01 3:59PM EST | 390.00 | 0.11 | 0.11 | 0.16 | -0.01 | -8.33% | 972 | 1,883 | 43.16% |
| NFLX230203C00392500 | 2023-02-01 3:59PM EST | 392.50 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 249 | 1,117 | 42.19% |
| NFLX230203C00395000 | 2023-02-01 3:56PM EST | 395.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 662 | 1,597 | 44.34% |
| NFLX230203C00397500 | 2023-02-01 3:55PM EST | 397.50 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 137 | 712 | 45.31% |
| NFLX230203C00400000 | 2023-02-01 3:58PM EST | 400.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,400 | 4,590 | 46.68% |
| NFLX230203C00405000 | 2023-02-01 3:50PM EST | 405.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 152 | 1,309 | 48.83% |
| NFLX230203C00410000 | 2023-02-01 3:43PM EST | 410.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 288 | 721 | 47.66% |
| NFLX230203C00415000 | 2023-02-01 2:58PM EST | 415.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 292 | 2,518 | 51.56% |
| NFLX230203C00420000 | 2023-02-01 3:45PM EST | 420.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 711 | 1,522 | 69.53% |
| NFLX230203C00425000 | 2023-02-01 2:45PM EST | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 514 | 56.25% |
| NFLX230203C00430000 | 2023-02-01 3:55PM EST | 430.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 877 | 81.84% |
| NFLX230203C00435000 | 2023-01-30 3:47PM EST | 435.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 96 | 204 | 74.22% |
| NFLX230203C00440000 | 2023-01-31 3:51PM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 911 | 68.75% |
| NFLX230203C00450000 | 2023-02-01 3:12PM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 696 | 75.00% |
| NFLX230203C00460000 | 2023-02-01 3:11PM EST | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 369 | 81.25% |
| NFLX230203C00470000 | 2023-01-27 10:13AM EST | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 307 | 87.50% |
| NFLX230203C00480000 | 2023-01-25 10:57AM EST | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 279 | 93.75% |
| NFLX230203C00490000 | 2023-01-24 11:46AM EST | 490.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 106 | 230 | 123.83% |
| NFLX230203C00500000 | 2023-01-23 2:35PM EST | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 404 | 527 | 106.25% |
| NFLX230203C00510000 | 2023-01-30 9:30AM EST | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 112.50% |
| NFLX230203C00520000 | 2023-01-19 2:25PM EST | 520.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 100 | 138.28% |
| NFLX230203C00530000 | 2023-01-17 9:30AM EST | 530.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 262.55% |
| NFLX230203C00550000 | 2023-01-23 9:35AM EST | 550.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 137.50% |
Ventaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX230203P00100000 | 2023-01-19 3:58PM EST | 100.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 412.50% |
| NFLX230203P00110000 | 2023-01-20 9:34AM EST | 110.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 10 | 437.50% |
| NFLX230203P00120000 | 2023-01-13 9:50AM EST | 120.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 717.58% |
| NFLX230203P00130000 | 2023-01-27 11:34AM EST | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 184 | 793 | 396.88% |
| NFLX230203P00140000 | 2023-01-13 2:42PM EST | 140.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 22 | 395.31% |
| NFLX230203P00150000 | 2023-01-20 12:40PM EST | 150.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 72 | 425 | 328.13% |
| NFLX230203P00160000 | 2023-01-20 12:41PM EST | 160.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,066 | 300.00% |
| NFLX230203P00170000 | 2023-01-20 9:33AM EST | 170.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 20 | 93 | 305.47% |
| NFLX230203P00180000 | 2023-01-25 9:33AM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 449 | 225.00% |
| NFLX230203P00190000 | 2023-01-30 9:51AM EST | 190.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 41 | 243.75% |
| NFLX230203P00195000 | 2023-01-23 9:37AM EST | 195.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 97 | 246.88% |
| NFLX230203P00200000 | 2023-01-24 3:26PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,264 | 193.75% |
| NFLX230203P00205000 | 2023-01-25 3:55PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 626 | 1,551 | 187.50% |
| NFLX230203P00210000 | 2023-01-27 1:28PM EST | 210.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 337 | 214.06% |
| NFLX230203P00215000 | 2023-01-25 3:53PM EST | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 301 | 723 | 181.25% |
| NFLX230203P00220000 | 2023-01-27 12:35PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 301 | 165.63% |
| NFLX230203P00225000 | 2023-01-24 11:24AM EST | 225.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 351 | 183.59% |
| NFLX230203P00230000 | 2023-01-31 3:55PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 239 | 505 | 150.00% |
| NFLX230203P00235000 | 2023-01-27 2:25PM EST | 235.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 32 | 555 | 170.31% |
| NFLX230203P00240000 | 2023-02-01 3:37PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 670 | 137.50% |
| NFLX230203P00245000 | 2023-01-31 3:39PM EST | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 497 | 143.75% |
| NFLX230203P00250000 | 2023-01-31 2:22PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,199 | 125.00% |
| NFLX230203P00255000 | 2023-02-01 12:39PM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 428 | 118.75% |
| NFLX230203P00260000 | 2023-02-01 3:12PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 583 | 112.50% |
| NFLX230203P00262500 | 2023-01-31 3:11PM EST | 262.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 113 | 109.38% |
| NFLX230203P00265000 | 2023-02-01 3:37PM EST | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 179 | 636 | 106.25% |
| NFLX230203P00267500 | 2023-01-31 9:34AM EST | 267.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 112 | 103.13% |
| NFLX230203P00270000 | 2023-02-01 3:37PM EST | 270.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 649 | 106.25% |
| NFLX230203P00272500 | 2023-02-01 3:31PM EST | 272.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 194 | 96.88% |
| NFLX230203P00275000 | 2023-02-01 2:29PM EST | 275.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 459 | 100.00% |
| NFLX230203P00277500 | 2023-02-01 11:04AM EST | 277.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 15 | 462 | 100.78% |
| NFLX230203P00280000 | 2023-02-01 3:32PM EST | 280.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 108 | 1,035 | 97.66% |
| NFLX230203P00282500 | 2023-02-01 3:40PM EST | 282.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 7 | 340 | 90.63% |
| NFLX230203P00285000 | 2023-02-01 3:36PM EST | 285.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 37 | 289 | 87.50% |
| NFLX230203P00287500 | 2023-02-01 3:40PM EST | 287.50 | 0.01 | 0.00 | 0.18 | -0.04 | -80.00% | 207 | 341 | 106.64% |
| NFLX230203P00290000 | 2023-02-01 3:55PM EST | 290.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 78 | 2,220 | 91.41% |
| NFLX230203P00292500 | 2023-02-01 3:20PM EST | 292.50 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 2 | 143 | 89.45% |
| NFLX230203P00295000 | 2023-02-01 3:39PM EST | 295.00 | 0.01 | 0.01 | 0.07 | -0.05 | -83.33% | 199 | 1,027 | 87.50% |
| NFLX230203P00297500 | 2023-02-01 3:22PM EST | 297.50 | 0.02 | 0.01 | 0.08 | -0.04 | -66.67% | 140 | 191 | 85.16% |
| NFLX230203P00300000 | 2023-02-01 3:40PM EST | 300.00 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 321 | 2,137 | 80.86% |
| NFLX230203P00302500 | 2023-02-01 3:26PM EST | 302.50 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 191 | 222 | 79.69% |
| NFLX230203P00305000 | 2023-02-01 3:46PM EST | 305.00 | 0.02 | 0.01 | 0.07 | -0.08 | -80.00% | 411 | 894 | 74.61% |
| NFLX230203P00307500 | 2023-02-01 3:53PM EST | 307.50 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 116 | 141 | 66.41% |
| NFLX230203P00310000 | 2023-02-01 3:59PM EST | 310.00 | 0.01 | 0.01 | 0.07 | -0.09 | -90.00% | 484 | 1,467 | 67.97% |
| NFLX230203P00312500 | 2023-02-01 3:52PM EST | 312.50 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 20 | 916 | 64.06% |
| NFLX230203P00315000 | 2023-02-01 3:54PM EST | 315.00 | 0.04 | 0.02 | 0.04 | -0.12 | -75.00% | 496 | 3,285 | 59.77% |
| NFLX230203P00317500 | 2023-02-01 3:49PM EST | 317.50 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 199 | 442 | 58.59% |
| NFLX230203P00320000 | 2023-02-01 3:57PM EST | 320.00 | 0.05 | 0.04 | 0.05 | -0.18 | -78.26% | 2,722 | 1,976 | 56.25% |
| NFLX230203P00322500 | 2023-02-01 3:42PM EST | 322.50 | 0.06 | 0.05 | 0.06 | -0.21 | -77.78% | 291 | 982 | 54.49% |
| NFLX230203P00325000 | 2023-02-01 3:53PM EST | 325.00 | 0.07 | 0.05 | 0.07 | -0.24 | -77.42% | 821 | 2,828 | 51.76% |
| NFLX230203P00327500 | 2023-02-01 3:59PM EST | 327.50 | 0.07 | 0.06 | 0.10 | -0.38 | -84.44% | 369 | 634 | 50.59% |
| NFLX230203P00330000 | 2023-02-01 3:59PM EST | 330.00 | 0.10 | 0.10 | 0.11 | -0.43 | -81.13% | 3,145 | 2,957 | 49.41% |
| NFLX230203P00332500 | 2023-02-01 3:59PM EST | 332.50 | 0.13 | 0.11 | 0.13 | -0.58 | -81.69% | 844 | 1,298 | 47.17% |
| NFLX230203P00335000 | 2023-02-01 3:58PM EST | 335.00 | 0.15 | 0.16 | 0.17 | -0.78 | -83.87% | 2,484 | 1,723 | 45.61% |
| NFLX230203P00337500 | 2023-02-01 3:59PM EST | 337.50 | 0.22 | 0.21 | 0.23 | -1.01 | -82.11% | 753 | 1,557 | 44.29% |
| NFLX230203P00340000 | 2023-02-01 3:59PM EST | 340.00 | 0.29 | 0.26 | 0.31 | -1.36 | -82.42% | 6,073 | 2,474 | 42.92% |
| NFLX230203P00342500 | 2023-02-01 3:59PM EST | 342.50 | 0.40 | 0.31 | 0.47 | -1.69 | -80.86% | 1,284 | 811 | 42.73% |
| NFLX230203P00345000 | 2023-02-01 3:58PM EST | 345.00 | 0.55 | 0.45 | 0.59 | -2.15 | -79.63% | 3,843 | 1,757 | 40.70% |
| NFLX230203P00347500 | 2023-02-01 3:59PM EST | 347.50 | 0.79 | 0.71 | 0.79 | -2.70 | -77.36% | 2,016 | 765 | 39.31% |
| NFLX230203P00350000 | 2023-02-01 3:59PM EST | 350.00 | 1.10 | 0.97 | 1.17 | -3.40 | -75.56% | 6,407 | 2,477 | 39.28% |
| NFLX230203P00352500 | 2023-02-01 3:59PM EST | 352.50 | 1.54 | 1.40 | 1.51 | -3.91 | -71.74% | 2,522 | 1,661 | 37.53% |
| NFLX230203P00355000 | 2023-02-01 3:59PM EST | 355.00 | 2.13 | 2.16 | 2.22 | -4.62 | -68.44% | 2,889 | 2,060 | 38.18% |
| NFLX230203P00357500 | 2023-02-01 3:59PM EST | 357.50 | 2.90 | 2.86 | 2.94 | -5.25 | -64.42% | 2,378 | 1,186 | 37.34% |
| NFLX230203P00360000 | 2023-02-01 3:58PM EST | 360.00 | 3.80 | 3.85 | 4.00 | -6.10 | -61.62% | 3,025 | 1,589 | 37.77% |
| NFLX230203P00362500 | 2023-02-01 3:58PM EST | 362.50 | 4.97 | 4.80 | 5.15 | -7.34 | -59.63% | 605 | 1,031 | 37.33% |
| NFLX230203P00365000 | 2023-02-01 3:55PM EST | 365.00 | 6.55 | 6.25 | 6.75 | -6.90 | -51.30% | 565 | 1,336 | 38.83% |
| NFLX230203P00367500 | 2023-02-01 3:55PM EST | 367.50 | 8.00 | 7.75 | 8.10 | -7.20 | -47.37% | 671 | 332 | 36.82% |
| NFLX230203P00370000 | 2023-02-01 3:59PM EST | 370.00 | 9.75 | 9.40 | 10.25 | -8.45 | -46.43% | 121 | 474 | 40.14% |
| NFLX230203P00372500 | 2023-02-01 3:44PM EST | 372.50 | 10.20 | 11.05 | 12.20 | -9.50 | -48.22% | 56 | 137 | 40.60% |
| NFLX230203P00375000 | 2023-02-01 1:42PM EST | 375.00 | 18.30 | 12.95 | 14.35 | -4.70 | -20.43% | 6 | 338 | 42.02% |
| NFLX230203P00377500 | 2023-02-01 2:33PM EST | 377.50 | 23.95 | 15.60 | 16.75 | +0.59 | +2.53% | 18 | 205 | 45.63% |
| NFLX230203P00380000 | 2023-02-01 3:37PM EST | 380.00 | 16.00 | 17.20 | 19.25 | -11.95 | -42.75% | 12 | 141 | 50.24% |
| NFLX230203P00382500 | 2023-02-01 3:30PM EST | 382.50 | 20.00 | 19.65 | 21.60 | -8.60 | -30.07% | 10 | 183 | 52.61% |
| NFLX230203P00385000 | 2023-02-01 3:22PM EST | 385.00 | 23.18 | 21.75 | 23.75 | -8.35 | -26.48% | 53 | 182 | 51.15% |
| NFLX230203P00387500 | 2023-01-31 3:54PM EST | 387.50 | 34.87 | 24.15 | 26.55 | 0.00 | - | 2 | 71 | 60.23% |
| NFLX230203P00390000 | 2023-02-01 1:49PM EST | 390.00 | 28.25 | 26.55 | 29.00 | -8.63 | -23.40% | 9 | 102 | 63.40% |
| NFLX230203P00392500 | 2023-01-31 9:52AM EST | 392.50 | 40.00 | 29.15 | 31.40 | 0.00 | - | 3 | 17 | 65.50% |
| NFLX230203P00395000 | 2023-02-01 3:44PM EST | 395.00 | 31.90 | 31.85 | 33.90 | -8.15 | -20.35% | 24 | 0 | 69.26% |
| NFLX230203P00397500 | 2023-01-30 9:32AM EST | 397.50 | 38.60 | 34.35 | 36.50 | 0.00 | - | 9 | 0 | 74.90% |
| NFLX230203P00400000 | 2023-02-01 12:50PM EST | 400.00 | 42.95 | 37.10 | 39.00 | -3.05 | -6.63% | 3 | 4 | 78.56% |
| NFLX230203P00405000 | 2023-01-30 12:03PM EST | 405.00 | 47.70 | 41.75 | 44.10 | 0.00 | - | 1 | 0 | 87.79% |
| NFLX230203P00410000 | 2023-01-23 1:11PM EST | 410.00 | 50.15 | 46.65 | 49.10 | 0.00 | - | 1 | 0 | 94.85% |
| NFLX230203P00415000 | 2023-01-27 10:36AM EST | 415.00 | 52.50 | 51.75 | 53.95 | 0.00 | - | 2 | 0 | 98.39% |
| NFLX230203P00420000 | 2023-01-12 2:52PM EST | 420.00 | 91.30 | 57.00 | 59.05 | 0.00 | - | - | 0 | 58.59% |
| NFLX230203P00430000 | 2023-01-12 2:52PM EST | 430.00 | 100.85 | 66.70 | 68.95 | 0.00 | - | - | 0 | 117.53% |
| NFLX230203P00480000 | 2023-01-24 3:15PM EST | 480.00 | 115.69 | 116.70 | 119.10 | 0.00 | - | 1 | 0 | 178.03% |
| NFLX230203P00490000 | 2023-01-11 1:25PM EST | 490.00 | 164.87 | 126.50 | 129.20 | 0.00 | - | - | 0 | 191.31% |
© 2023 Yahoo. Todos los derechos reservados.
