Deutsche Märkte schließen in 3 Stunden 6 Minuten
DAX
18.055,80 +53,78 (+0,30%) Euro Stoxx 50
4.869,28 +30,14 (+0,62%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.334,00 -15,10 (-0,64%) EUR/USD
1,0714 +0,0005 (+0,04%) Bitcoin EUR
61.358,77 -746,18 (-1,20%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
28. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 260.00 | 0.11 | 0.00 | - | - | 1 |
| 283.85 | 0.00 | - | 2 | 2 | 370.00 | - | - | - | - | - |
| 282.71 | 0.00 | - | 1 | 2 | 390.00 | - | - | - | - | - |
| 251.07 | 0.00 | - | 3 | 3 | 400.00 | 0.10 | 0.00 | - | 3 | 4 |
| 234.93 | 0.00 | - | 3 | 3 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 430.00 | 0.04 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 440.00 | 0.03 | 0.00 | - | 40 | 100 |
| - | - | - | - | - | 450.00 | 0.03 | 0.00 | - | 10 | 27 |
| 212.00 | 0.00 | - | - | 1 | 460.00 | 0.02 | 0.00 | - | - | 7 |
| 181.56 | 0.00 | - | 1 | 1 | 465.00 | - | - | - | - | - |
| 145.15 | 0.00 | - | - | 4 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 475.00 | 0.39 | 0.00 | - | 17 | 22 |
| - | - | - | - | - | 480.00 | 0.33 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 490.00 | 0.06 | 0.00 | - | 3 | 7 |
| 130.81 | 0.00 | - | 1 | 0 | 495.00 | 0.10 | 0.00 | - | 14 | 134 |
| 146.08 | 0.00 | - | 2 | 10 | 500.00 | 0.55 | 0.00 | - | 5 | 35 |
| 139.79 | 0.00 | - | 5 | 4 | 505.00 | - | - | - | - | - |
| 146.13 | 0.00 | - | 1 | 1 | 510.00 | 0.13 | 0.00 | - | 9 | 45 |
| 149.20 | 0.00 | - | 46 | 46 | 515.00 | 0.08 | 0.00 | - | 33 | 194 |
| 100.50 | 0.00 | - | - | 1 | 520.00 | 0.64 | 0.00 | - | 1 | 21 |
| 147.40 | 0.00 | - | - | 2 | 525.00 | 0.31 | 0.00 | - | 3 | 47 |
| 84.00 | 0.00 | - | 1 | 2 | 530.00 | 0.18 | 0.00 | - | 3 | 14 |
| 122.40 | 0.00 | - | - | 1 | 535.00 | 0.37 | 0.00 | - | 1 | 17 |
| 133.93 | 0.00 | - | 1 | 1 | 540.00 | 0.14 | 0.00 | - | 18 | 112 |
| - | - | - | - | - | 545.00 | 0.15 | 0.00 | - | 6 | 60 |
| 75.00 | 0.00 | - | 1 | 2 | 550.00 | 0.30 | 0.00 | - | 3 | 313 |
| 97.42 | 0.00 | - | 1 | 2 | 555.00 | 0.30 | 0.00 | - | 40 | 162 |
| 95.93 | 0.00 | - | 1 | 11 | 560.00 | 0.23 | 0.00 | - | 1 | 575 |
| 90.47 | 0.00 | - | 1 | 2 | 565.00 | 0.23 | 0.00 | - | 34 | 160 |
| 80.78 | 0.00 | - | 1 | 7 | 570.00 | 0.24 | 0.00 | - | 26 | 163 |
| 98.75 | 0.00 | - | 5 | 15 | 575.00 | 0.38 | 0.00 | - | 14 | 155 |
| 72.28 | 0.00 | - | 2 | 18 | 580.00 | 0.30 | 0.00 | - | 13 | 250 |
| 69.67 | 0.00 | - | 1 | 6 | 585.00 | 0.40 | 0.00 | - | 9 | 141 |
| 81.82 | 0.00 | - | 1 | 22 | 590.00 | 0.48 | 0.00 | - | 16 | 165 |
| 77.47 | 0.00 | - | 9 | 10 | 595.00 | 0.53 | 0.00 | - | 21 | 144 |
| 72.00 | 0.00 | - | 9 | 14 | 600.00 | 0.68 | 0.00 | - | 83 | 556 |
| 68.80 | 0.00 | - | 6 | 22 | 605.00 | 0.91 | 0.00 | - | 76 | 222 |
| 62.97 | 0.00 | - | 27 | 65 | 610.00 | 0.78 | 0.00 | - | 145 | 534 |
| 60.59 | 0.00 | - | 47 | 101 | 615.00 | 1.21 | 0.00 | - | 181 | 435 |
| 55.85 | 0.00 | - | 4 | 47 | 620.00 | 1.28 | 0.00 | - | 292 | 461 |
| - | - | - | - | - | 622.50 | 1.59 | 0.00 | - | 40 | 47 |
| 31.00 | 0.00 | - | 2 | 53 | 625.00 | 1.82 | 0.00 | - | 176 | 392 |
| 44.73 | 0.00 | - | 3 | 20 | 627.50 | 1.99 | 0.00 | - | 153 | 132 |
| 43.06 | 0.00 | - | 28 | 106 | 630.00 | 2.35 | 0.00 | - | 303 | 283 |
| - | - | - | - | - | 632.50 | 2.10 | 0.00 | - | 37 | 17 |
| 41.55 | 0.00 | - | 11 | 152 | 635.00 | 2.60 | 0.00 | - | 202 | 177 |
| 22.90 | 0.00 | - | 2 | 5 | 637.50 | 2.72 | 0.00 | - | 29 | 31 |
| 33.70 | 0.00 | - | 70 | 200 | 640.00 | 3.60 | 0.00 | - | 304 | 363 |
| 31.92 | 0.00 | - | 1 | 80 | 642.50 | 4.02 | 0.00 | - | 141 | 83 |
| 33.07 | 0.00 | - | 27 | 271 | 645.00 | 4.60 | 0.00 | - | 281 | 145 |
| 31.36 | 0.00 | - | 11 | 14 | 647.50 | 5.20 | 0.00 | - | 47 | 46 |
| 26.10 | 0.00 | - | 157 | 281 | 650.00 | 5.70 | 0.00 | - | 703 | 551 |
| 25.61 | 0.00 | - | 148 | 112 | 652.50 | 6.36 | 0.00 | - | 74 | 37 |
| 22.77 | 0.00 | - | 213 | 370 | 655.00 | 7.30 | 0.00 | - | 106 | 126 |
| 22.85 | 0.00 | - | 17 | 12 | 657.50 | 8.13 | 0.00 | - | 84 | 23 |
| 19.80 | 0.00 | - | 433 | 183 | 660.00 | 8.90 | 0.00 | - | 365 | 149 |
| 19.99 | 0.00 | - | 10 | 14 | 662.50 | 9.80 | 0.00 | - | - | 41 |
| 16.53 | 0.00 | - | 429 | 199 | 665.00 | 10.91 | 0.00 | - | 127 | 94 |
| 14.95 | 0.00 | - | 199 | 87 | 667.50 | 11.95 | 0.00 | - | - | 78 |
| 13.90 | 0.00 | - | 1,261 | 328 | 670.00 | 13.00 | 0.00 | - | 231 | 112 |
| 11.45 | 0.00 | - | 682 | 373 | 675.00 | 15.80 | 0.00 | - | 267 | 109 |
| 9.55 | 0.00 | - | 1,095 | 744 | 680.00 | 19.20 | 0.00 | - | 79 | 26 |
| 7.78 | 0.00 | - | 368 | 207 | 685.00 | 22.80 | 0.00 | - | 14 | 17 |
| 6.50 | 0.00 | - | 451 | 279 | 690.00 | 22.58 | 0.00 | - | 1 | 5 |
| 5.10 | 0.00 | - | 116 | 94 | 695.00 | 26.99 | 0.00 | - | 2 | 3 |
| 4.14 | 0.00 | - | 1,957 | 947 | 700.00 | 34.20 | 0.00 | - | 14 | 21 |
| 3.38 | 0.00 | - | 104 | 432 | 705.00 | 39.10 | 0.00 | - | - | 3 |
| 2.71 | 0.00 | - | 446 | 197 | 710.00 | 42.75 | 0.00 | - | 20 | 21 |
| 2.25 | 0.00 | - | 142 | 71 | 715.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | 120 | 163 | 720.00 | 104.70 | 0.00 | - | - | 0 |
| 1.43 | 0.00 | - | 63 | 53 | 725.00 | 58.89 | 0.00 | - | - | 1 |
| 1.20 | 0.00 | - | 146 | 103 | 730.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | - | 35 | 735.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 660 | 557 | 740.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 45 | 43 | 745.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 48 | 110 | 750.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 23 | 38 | 760.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 26 | 52 | 770.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 27 | 230 | 780.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 17 | 20 | 790.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 297 | 288 | 800.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 30 | 36 | 810.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 15 | 820.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 7 | 5 | 850.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 262 | 223 | 860.00 | - | - | - | - | - |
