Deutsche Märkte schließen in 6 Stunden 6 Minuten
DAX
18.590,69 +92,31 (+0,50%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.319,90 -2,40 (-0,10%) EUR/USD
1,0734 -0,0017 (-0,16%) Bitcoin EUR
56.911,50 -1.191,75 (-2,05%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 557.05 | 0.00 | - | 30 | 21 | 5.00 | - | - | - | - | - |
| 555.00 | 0.00 | - | - | 34 | 10.00 | - | - | - | - | - |
| 549.85 | 0.00 | - | 2 | 0 | 15.00 | - | - | - | - | - |
| 603.15 | 0.00 | - | - | 1 | 20.00 | - | - | - | - | - |
| - | - | - | - | - | 25.00 | 0.01 | 0.00 | - | 1 | 1 |
| 540.70 | 0.00 | - | 2 | 1 | 30.00 | - | - | - | - | - |
| 573.59 | 0.00 | - | - | 1 | 50.00 | - | - | - | - | - |
| 547.08 | 0.00 | - | - | 0 | 85.00 | - | - | - | - | - |
| 373.95 | 0.00 | - | - | 4 | 100.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 120.00 | 0.06 | 0.00 | - | - | 1 |
| - | - | - | - | - | 125.00 | 0.19 | 0.00 | - | 30 | 11 |
| - | - | - | - | - | 130.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 135.00 | 0.02 | 0.00 | - | 3 | 243 |
| - | - | - | - | - | 140.00 | 0.06 | 0.00 | - | - | 240 |
| 461.00 | 0.00 | - | 1 | 2 | 150.00 | 0.02 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 155.00 | 0.13 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 160.00 | 0.14 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 165.00 | 0.02 | 0.00 | - | 282 | 292 |
| 397.36 | 0.00 | - | - | 0 | 170.00 | 0.13 | 0.00 | - | 5 | 2 |
| 387.36 | 0.00 | - | 4 | 3 | 180.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 185.00 | 0.03 | 0.00 | - | 2 | 7 |
| 226.85 | 0.00 | - | - | 0 | 190.00 | 0.19 | 0.00 | - | - | 1 |
| 297.73 | 0.00 | - | 3 | 4 | 195.00 | 0.07 | 0.00 | - | - | 1 |
| 420.83 | 0.00 | - | 1 | 1 | 200.00 | 0.02 | 0.00 | - | 1 | 32 |
| 212.95 | 0.00 | - | - | 1 | 205.00 | 0.06 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 210.00 | 0.07 | 0.00 | - | 60 | 29 |
| - | - | - | - | - | 215.00 | 0.10 | 0.00 | - | 1 | 6 |
| 333.04 | 0.00 | - | 1 | 1 | 220.00 | 0.03 | 0.00 | - | 175 | 176 |
| 332.71 | 0.00 | - | 1 | 1 | 225.00 | 0.01 | 0.00 | - | 1 | 2 |
| 375.75 | 0.00 | - | 1 | 2 | 230.00 | 0.01 | 0.00 | - | 5 | 11 |
| 184.58 | 0.00 | - | - | 4 | 235.00 | 0.08 | 0.00 | - | 1 | 13 |
| 353.00 | 0.00 | - | 1 | 1 | 240.00 | 0.15 | 0.00 | - | 1 | 103 |
| - | - | - | - | - | 245.00 | 0.01 | 0.00 | - | 1 | 11 |
| 355.70 | 0.00 | - | 2 | 8 | 250.00 | 0.01 | 0.00 | - | 1 | 140 |
| 292.02 | 0.00 | - | 2 | 6 | 255.00 | 0.01 | 0.00 | - | 1 | 3 |
| 299.54 | 0.00 | - | 37 | 23 | 260.00 | 0.85 | 0.00 | - | 6 | 26 |
| 332.72 | 0.00 | - | 2 | 9 | 265.00 | 0.13 | 0.00 | - | 2 | 6 |
| 335.89 | 0.00 | - | 1 | 13 | 270.00 | 0.17 | 0.00 | - | 1 | 54 |
| 283.41 | 0.00 | - | 20 | 25 | 275.00 | 0.01 | 0.00 | - | 20 | 99 |
| 278.36 | 0.00 | - | 10 | 51 | 280.00 | 0.03 | 0.00 | - | 38 | 120 |
| 214.04 | 0.00 | - | 1 | 2 | 285.00 | 0.05 | 0.00 | - | 1 | 54 |
| 268.72 | 0.00 | - | 9 | 13 | 290.00 | 0.03 | 0.00 | - | 1 | 820 |
| 167.60 | 0.00 | - | 1 | 18 | 295.00 | 0.10 | 0.00 | - | 2 | 86 |
| 314.82 | 0.00 | - | 2 | 12 | 300.00 | 0.01 | 0.00 | - | 1 | 565 |
| 145.50 | 0.00 | - | 1 | 18 | 305.00 | 0.43 | 0.00 | - | 5 | 30 |
| 301.44 | 0.00 | - | 1 | 52 | 310.00 | 0.01 | 0.00 | - | 7 | 17 |
| 258.25 | 0.00 | - | 2 | 36 | 315.00 | 0.01 | 0.00 | - | 1 | 17 |
| 227.19 | 0.00 | - | 2 | 42 | 320.00 | 0.01 | 0.00 | - | 1 | 180 |
| 246.50 | 0.00 | - | 30 | 20 | 325.00 | 0.01 | 0.00 | - | 5 | 570 |
| 234.64 | 0.00 | - | 1 | 24 | 330.00 | 0.01 | 0.00 | - | 9 | 284 |
| 278.78 | 0.00 | - | 1 | 41 | 335.00 | 0.09 | 0.00 | - | 2 | 131 |
| 148.43 | 0.00 | - | 5 | 23 | 340.00 | 0.02 | 0.00 | - | 1 | 184 |
| 292.68 | 0.00 | - | 2 | 32 | 345.00 | 0.02 | 0.00 | - | 1 | 324 |
| 209.27 | 0.00 | - | 2 | 58 | 350.00 | 0.01 | 0.00 | - | 2 | 758 |
| 200.43 | 0.00 | - | 2 | 12 | 355.00 | 0.02 | 0.00 | - | 12 | 55 |
| 253.28 | 0.00 | - | 1 | 43 | 360.00 | 0.03 | 0.00 | - | 2 | 141 |
| 208.30 | 0.00 | - | 1 | 20 | 365.00 | 0.07 | 0.00 | - | 20 | 84 |
| 207.58 | 0.00 | - | 3 | 54 | 370.00 | 0.05 | 0.00 | - | 5 | 120 |
| 224.02 | 0.00 | - | 1 | 35 | 375.00 | 0.16 | 0.00 | - | 1 | 64 |
| 192.59 | 0.00 | - | 1 | 27 | 380.00 | 0.01 | 0.00 | - | 50 | 617 |
| 177.83 | 0.00 | - | 2 | 58 | 385.00 | 0.03 | 0.00 | - | 3 | 69 |
| 203.04 | 0.00 | - | 3 | 43 | 390.00 | 0.01 | 0.00 | - | 50 | 514 |
| 213.88 | 0.00 | - | 2 | 39 | 395.00 | 0.02 | 0.00 | - | 1 | 585 |
| 180.00 | 0.00 | - | 1 | 48 | 400.00 | 0.01 | 0.00 | - | 1 | 778 |
| 199.93 | 0.00 | - | 1 | 100 | 405.00 | 0.01 | 0.00 | - | 2 | 61 |
| 195.21 | 0.00 | - | 1 | 38 | 410.00 | 0.05 | 0.00 | - | 1 | 640 |
| 197.16 | 0.00 | - | 8 | 45 | 415.00 | 0.02 | 0.00 | - | 10 | 298 |
| 159.30 | 0.00 | - | 1 | 117 | 420.00 | 0.03 | 0.00 | - | 2 | 239 |
| 191.47 | 0.00 | - | 2 | 41 | 425.00 | 0.08 | 0.00 | - | 3 | 107 |
| 132.37 | 0.00 | - | 1 | 166 | 430.00 | 0.05 | 0.00 | - | 5 | 943 |
| 147.65 | 0.00 | - | 1 | 25 | 435.00 | 0.45 | 0.00 | - | 5 | 547 |
| 165.11 | 0.00 | - | 2 | 181 | 440.00 | 0.08 | 0.00 | - | 1 | 204 |
| 117.57 | 0.00 | - | 4 | 46 | 445.00 | 0.01 | 0.00 | - | 2 | 476 |
| 162.04 | 0.00 | - | 2 | 74 | 450.00 | 0.09 | 0.00 | - | 8 | 562 |
| 181.94 | 0.00 | - | 2 | 19 | 455.00 | 0.07 | 0.00 | - | 3 | 567 |
| 156.85 | 0.00 | - | 3 | 229 | 460.00 | 0.04 | 0.00 | - | 31 | 671 |
| 146.82 | 0.00 | - | 1 | 627 | 465.00 | 0.07 | 0.00 | - | 1 | 850 |
| 85.59 | 0.00 | - | 10 | 123 | 470.00 | 0.07 | 0.00 | - | 76 | 1,009 |
| 136.52 | 0.00 | - | 2 | 242 | 475.00 | 0.08 | 0.00 | - | 3 | 333 |
| 114.99 | 0.00 | - | 5 | 152 | 480.00 | 0.09 | 0.00 | - | 9 | 868 |
| 114.40 | 0.00 | - | 3 | 169 | 485.00 | 0.10 | 0.00 | - | 4 | 568 |
| 96.22 | 0.00 | - | 2 | 349 | 490.00 | 0.08 | 0.00 | - | 27 | 1,475 |
| 123.58 | 0.00 | - | 4 | 193 | 495.00 | 0.19 | 0.00 | - | 74 | 1,455 |
| 112.00 | 0.00 | - | 2 | 485 | 500.00 | 0.11 | 0.00 | - | 199 | 2,513 |
| 51.67 | 0.00 | - | 2 | 269 | 505.00 | 0.22 | 0.00 | - | 48 | 549 |
| 101.98 | 0.00 | - | 27 | 250 | 510.00 | 0.13 | 0.00 | - | 34 | 1,359 |
| 70.12 | 0.00 | - | 6 | 167 | 515.00 | 0.14 | 0.00 | - | 950 | 856 |
| 79.75 | 0.00 | - | 1 | 165 | 520.00 | 0.19 | 0.00 | - | 96 | 1,504 |
| 88.89 | 0.00 | - | 3 | 204 | 525.00 | 0.22 | 0.00 | - | 240 | 1,194 |
| 84.47 | 0.00 | - | 3 | 258 | 530.00 | 0.26 | 0.00 | - | 158 | 685 |
| 76.87 | 0.00 | - | 1 | 122 | 535.00 | 0.32 | 0.00 | - | 170 | 823 |
| 68.65 | 0.00 | - | 3 | 160 | 540.00 | 0.40 | 0.00 | - | 243 | 723 |
| 58.50 | 0.00 | - | 2 | 152 | 545.00 | 0.45 | 0.00 | - | 58 | 984 |
| 62.39 | 0.00 | - | 84 | 462 | 550.00 | 0.59 | 0.00 | - | 482 | 2,177 |
| 57.64 | 0.00 | - | 14 | 489 | 555.00 | 0.74 | 0.00 | - | 164 | 1,039 |
| 53.00 | 0.00 | - | 251 | 704 | 560.00 | 0.93 | 0.00 | - | 538 | 1,458 |
| 47.34 | 0.00 | - | 242 | 2,210 | 565.00 | 1.21 | 0.00 | - | 266 | 923 |
| 43.50 | 0.00 | - | 48 | 612 | 570.00 | 1.58 | 0.00 | - | 488 | 1,510 |
| 40.52 | 0.00 | - | 27 | 676 | 575.00 | 2.09 | 0.00 | - | 1,037 | 1,095 |
| 33.95 | 0.00 | - | 70 | 832 | 580.00 | 2.78 | 0.00 | - | 818 | 1,201 |
| 30.52 | 0.00 | - | 90 | 1,650 | 585.00 | 3.49 | 0.00 | - | 391 | 601 |
| 26.65 | 0.00 | - | 146 | 2,580 | 590.00 | 4.60 | 0.00 | - | 687 | 732 |
| 22.12 | 0.00 | - | 174 | 2,130 | 595.00 | 5.95 | 0.00 | - | 569 | 724 |
| 19.26 | 0.00 | - | 572 | 2,347 | 600.00 | 7.70 | 0.00 | - | 1,429 | 1,209 |
| 15.50 | 0.00 | - | 585 | 755 | 605.00 | 9.75 | 0.00 | - | 510 | 585 |
| 13.00 | 0.00 | - | 1,170 | 2,202 | 610.00 | 11.95 | 0.00 | - | 1,293 | 938 |
| 10.30 | 0.00 | - | 1,700 | 1,748 | 615.00 | 14.65 | 0.00 | - | 1,383 | 746 |
| 8.35 | 0.00 | - | 1,447 | 1,872 | 620.00 | 17.40 | 0.00 | - | 326 | 344 |
| 6.94 | 0.00 | - | 1,966 | 2,131 | 625.00 | 21.21 | 0.00 | - | 207 | 194 |
| 5.20 | 0.00 | - | 1,228 | 1,525 | 630.00 | 24.82 | 0.00 | - | 56 | 133 |
| 4.15 | 0.00 | - | 666 | 1,873 | 635.00 | 32.47 | 0.00 | - | 1 | 13 |
| 3.30 | 0.00 | - | 1,650 | 2,074 | 640.00 | 36.79 | 0.00 | - | 1 | 24 |
| 2.70 | 0.00 | - | 243 | 652 | 645.00 | 35.70 | 0.00 | - | 10 | 11 |
| 1.95 | 0.00 | - | 1,633 | 2,755 | 650.00 | 38.60 | 0.00 | - | 4 | 42 |
| 1.68 | 0.00 | - | 176 | 529 | 655.00 | 40.00 | 0.00 | - | 6 | 6 |
| 1.10 | 0.00 | - | 123 | 664 | 660.00 | 54.87 | 0.00 | - | 1 | 1 |
| 0.92 | 0.00 | - | 190 | 478 | 665.00 | 109.29 | 0.00 | - | 1 | 0 |
| 0.68 | 0.00 | - | 418 | 895 | 670.00 | 113.10 | 0.00 | - | 50 | 0 |
| 0.56 | 0.00 | - | 280 | 875 | 675.00 | 121.75 | 0.00 | - | 40 | 0 |
| 0.40 | 0.00 | - | 45 | 556 | 680.00 | 123.60 | 0.00 | - | 8 | 0 |
| 0.37 | 0.00 | - | 80 | 286 | 685.00 | 131.11 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 248 | 480 | 690.00 | 81.44 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 51 | 258 | 695.00 | 140.80 | 0.00 | - | 5 | 0 |
| 0.17 | 0.00 | - | 277 | 1,047 | 700.00 | 90.37 | 0.00 | - | 6 | 2 |
| 0.18 | 0.00 | - | 22 | 230 | 705.00 | 148.12 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 57 | 245 | 710.00 | 156.55 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 2 | 173 | 715.00 | 90.72 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 14 | 443 | 720.00 | 107.55 | 0.00 | - | 10 | 0 |
| 0.09 | 0.00 | - | 9 | 244 | 725.00 | 120.90 | 0.00 | - | 1 | 2 |
| 0.07 | 0.00 | - | 2 | 202 | 730.00 | 176.05 | 0.00 | - | 11 | 0 |
| 0.03 | 0.00 | - | 152 | 179 | 735.00 | 188.53 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 73 | 225 | 740.00 | 180.31 | 0.00 | - | 4 | 0 |
| 0.11 | 0.00 | - | 5 | 152 | 745.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 32 | 793 | 750.00 | 125.80 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 111 | 755.00 | 126.75 | 0.00 | - | 11 | 0 |
| 0.10 | 0.00 | - | 1 | 88 | 760.00 | 204.38 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 39 | 765.00 | 205.31 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 2 | 48 | 770.00 | 210.15 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 1 | 81 | 775.00 | 219.35 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 6 | 168 | 780.00 | 154.41 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 1 | 238 | 785.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 97 | 790.00 | 234.37 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 1 | 42 | 795.00 | 170.27 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 541 | 800.00 | 247.65 | 0.00 | - | 189 | 0 |
| 0.43 | 0.00 | - | 1 | 23 | 805.00 | 183.12 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 171 | 810.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 5 | 815.00 | 255.19 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 1 | 30 | 820.00 | 254.23 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 37 | 825.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 22 | 830.00 | 209.31 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 71 | 835.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 161 | 840.00 | 280.25 | 0.00 | - | 6 | 0 |
| 0.70 | 0.00 | - | 1 | 14 | 845.00 | 268.10 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 15 | 308 | 850.00 | 277.35 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 33 | 855.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 35 | 860.00 | 302.10 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 1 | 2 | 865.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 4 | 11 | 870.00 | 234.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 25 | 875.00 | 246.78 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 4 | 50 | 880.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 31 | 885.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 11 | 890.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 1 | 895.00 | 269.89 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 326 | 900.00 | 280.12 | 0.00 | - | 47 | 0 |
| 0.48 | 0.00 | - | 1 | 1 | 905.00 | 283.05 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 2 | 23 | 910.00 | 291.01 | 0.00 | - | - | 0 |
| 0.89 | 0.00 | - | 1 | 1 | 915.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 15 | 123 | 920.00 | 300.05 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | - | 1 | 925.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 11 | 930.00 | 309.90 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | - | 1 | 935.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 125 | 940.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 55 | 950.00 | 377.36 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 7 | 97 | 955.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 7 | 960.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 220 | 236 | 970.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 21 | 980.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 58 | 990.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 163 | 1,000.00 | 427.61 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | - | 1 | 1,010.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 215 | 1,020.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 9 | 1,030.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 15 | 1,040.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 28 | 1,050.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 7 | 1,060.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 22 | 1,070.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 1 | 1,080.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 8 | 1,090.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 99 | 1,100.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 18 | 1,110.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 2 | 1,120.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 20 | 35 | 1,130.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 236 | 1,140.00 | 514.82 | 0.00 | - | 2 | 0 |
