Deutsche Märkte schließen in 27 Minuten
DAX
18.702,76 -66,20 (-0,35%) Euro Stoxx 50
5.041,21 -33,13 (-0,65%) Dow Jones 30
39.831,70 +24,93 (+0,06%) Gold
2.433,90 -4,60 (-0,19%) EUR/USD
1,0862 +0,0001 (+0,01%) Bitcoin EUR
64.708,61 +3.076,35 (+4,99%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:03AM EDT. Markt geöffnet.
Calls
7. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 350.00 | 0.02 | 0.00 | - | 1 | 1 |
| 255.02 | 0.00 | - | - | 1 | 360.00 | - | - | - | - | - |
| - | - | - | - | - | 370.00 | 0.15 | 0.00 | - | - | 1 |
| 170.70 | 0.00 | - | 1 | 1 | 400.00 | 0.11 | 0.00 | - | 1 | 2 |
| 210.99 | 0.00 | - | 1 | 1 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 420.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 435.00 | 0.97 | 0.00 | - | - | 1 |
| - | - | - | - | - | 445.00 | 0.42 | 0.00 | - | 1 | 1 |
| 173.74 | 0.00 | - | 1 | 1 | 450.00 | - | - | - | - | - |
| - | - | - | - | - | 455.00 | 0.06 | 0.00 | - | 6 | 1 |
| - | - | - | - | - | 465.00 | 0.11 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 470.00 | 0.20 | 0.00 | - | 1 | 221 |
| - | - | - | - | - | 475.00 | 0.25 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 480.00 | 0.18 | 0.00 | - | 1 | 57 |
| - | - | - | - | - | 485.00 | 0.08 | -0.63 | -88.73% | 1 | 22 |
| 131.60 | 0.00 | - | - | 1 | 490.00 | 0.10 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 495.00 | 0.20 | 0.00 | - | 1 | 22 |
| 121.97 | 0.00 | - | 6 | 4 | 500.00 | 0.12 | +0.05 | +250.00% | 1 | 222 |
| 117.20 | 0.00 | - | 5 | 7 | 505.00 | 0.16 | 0.00 | - | 1 | 938 |
| 55.16 | 0.00 | - | 3 | 3 | 510.00 | 0.24 | 0.00 | - | 1 | 64 |
| 92.17 | 0.00 | - | 2 | 2 | 515.00 | 0.21 | 0.00 | - | 6 | 235 |
| 104.93 | 0.00 | - | 1 | 2 | 520.00 | 0.17 | 0.00 | - | 8 | 263 |
| 92.50 | 0.00 | - | 1 | 2 | 525.00 | 0.18 | -0.03 | -14.29% | 1 | 46 |
| 86.83 | 0.00 | - | 5 | 5 | 530.00 | 0.20 | +0.01 | +5.26% | 30 | 126 |
| - | - | - | - | - | 535.00 | 0.24 | 0.00 | - | 1 | 28 |
| 91.01 | 0.00 | - | 1 | 14 | 540.00 | 0.34 | +0.07 | +25.93% | 25 | 114 |
| 76.44 | 0.00 | - | 8 | 8 | 545.00 | 0.33 | 0.00 | - | 16 | 61 |
| 65.38 | 0.00 | - | 7 | 40 | 550.00 | 0.31 | -0.01 | -3.12% | 10 | 154 |
| 68.70 | 0.00 | - | 1 | 50 | 555.00 | 0.38 | -0.21 | -35.59% | 4 | 43 |
| 66.62 | 0.00 | - | 1 | 37 | 560.00 | 0.43 | -0.05 | -10.42% | 7 | 100 |
| 58.12 | 0.00 | - | 1 | 75 | 565.00 | 0.55 | +0.01 | +1.85% | 1 | 105 |
| 75.00 | +5.53 | +7.96% | 2 | 104 | 570.00 | 0.65 | 0.00 | - | 46 | 103 |
| 46.81 | 0.00 | - | 1 | 19 | 575.00 | 0.67 | -0.13 | -15.12% | 32 | 190 |
| 56.83 | 0.00 | - | 5 | 33 | 580.00 | 0.89 | -0.13 | -12.75% | 3 | 206 |
| 52.03 | 0.00 | - | 5 | 35 | 585.00 | 1.16 | +0.07 | +6.42% | 1 | 249 |
| 58.18 | +3.78 | +6.95% | 12 | 73 | 590.00 | 1.21 | -0.29 | -18.01% | 11 | 171 |
| 25.58 | 0.00 | - | 3 | 25 | 595.00 | 1.75 | -0.02 | -1.13% | 13 | 671 |
| 47.40 | +2.27 | +5.03% | 3 | 67 | 600.00 | 1.86 | -0.55 | -22.82% | 30 | 244 |
| 35.51 | -6.71 | -15.89% | 1 | 72 | 605.00 | 2.36 | -0.45 | -15.79% | 10 | 138 |
| 39.15 | +0.40 | +1.03% | 3 | 68 | 610.00 | 3.25 | -0.70 | -17.72% | 9 | 168 |
| 31.59 | +1.89 | +6.36% | 1 | 53 | 615.00 | 3.82 | -0.95 | -19.92% | 17 | 157 |
| 30.48 | +0.38 | +1.26% | 2 | 118 | 620.00 | 5.00 | -0.85 | -14.53% | 237 | 68 |
| 25.35 | +0.03 | +0.12% | 3 | 48 | 625.00 | 6.01 | -1.79 | -22.95% | 17 | 58 |
| 22.98 | +1.59 | +7.43% | 136 | 403 | 630.00 | 7.70 | -1.70 | -18.09% | 27 | 56 |
| 18.21 | -0.04 | -0.22% | 6 | 97 | 635.00 | 9.50 | -1.80 | -15.93% | 68 | 80 |
| 17.50 | +1.50 | +9.38% | 113 | 328 | 640.00 | 11.64 | -2.17 | -15.71% | 256 | 413 |
| 14.58 | +0.75 | +5.42% | 135 | 80 | 645.00 | - | - | - | - | - |
| 13.10 | +1.75 | +15.42% | 46 | 231 | 650.00 | 16.00 | -2.51 | -13.56% | 4 | 7 |
| 11.05 | +1.71 | +18.31% | 35 | 56 | 655.00 | - | - | - | - | - |
| 9.00 | +0.86 | +10.57% | 71 | 85 | 660.00 | - | - | - | - | - |
| 8.40 | +1.66 | +24.63% | 12 | 78 | 665.00 | - | - | - | - | - |
| 6.18 | +0.16 | +2.66% | 17 | 65 | 670.00 | - | - | - | - | - |
| 5.05 | +0.90 | +21.53% | 15 | 37 | 675.00 | - | - | - | - | - |
| 3.25 | -0.75 | -18.75% | 2 | 149 | 680.00 | - | - | - | - | - |
| 2.98 | -0.32 | -9.70% | 7 | 19 | 685.00 | - | - | - | - | - |
| 2.93 | +0.27 | +10.15% | 24 | 116 | 690.00 | 79.09 | 0.00 | - | - | 0 |
| 2.24 | +0.08 | +3.70% | 17 | 9 | 695.00 | - | - | - | - | - |
| 1.68 | +0.02 | +1.20% | 17 | 106 | 700.00 | - | - | - | - | - |
| 1.23 | +0.20 | +19.42% | 10 | 34 | 710.00 | 100.60 | 0.00 | - | 1 | 0 |
| 0.80 | +0.09 | +12.68% | 9 | 38 | 720.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 13 | 12 | 730.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 7 | 9 | 740.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 3 | 4 | 750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 21 | 760.00 | - | - | - | - | - |
| - | - | - | - | - | 790.00 | 179.02 | 0.00 | - | - | 0 |
