Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.147,46 +35,30 (+0,09%) Bitcoin EUR
57.036,80 -1.160,80 (-1,99%) CMC Crypto 200
1.266,67 -17,12 (-1,33%) Nasdaq Compositive
17.741,09 +23,44 (+0,13%) S&P 500
5.465,58 -3,72 (-0,07%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:02PM EDT. Markt geöffnet.
Calls
5. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 300.00 | 0.06 | 0.00 | - | 3 | 30 |
| - | - | - | - | - | 380.00 | 0.05 | 0.00 | - | 1 | 1 |
| 296.41 | 0.00 | - | 1 | 1 | 390.00 | - | - | - | - | - |
| - | - | - | - | - | 400.00 | 0.02 | 0.00 | - | 25 | 20 |
| 238.37 | 0.00 | - | 6 | 3 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 420.00 | 0.09 | 0.00 | - | 1 | 1 |
| 243.64 | 0.00 | - | - | 1 | 430.00 | - | - | - | - | - |
| - | - | - | - | - | 480.00 | 0.21 | 0.00 | - | 2 | 2 |
| 191.36 | 0.00 | - | - | 2 | 490.00 | 1.34 | 0.00 | - | 1 | 1 |
| 189.30 | 0.00 | - | 1 | 1 | 495.00 | 0.08 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 500.00 | 0.71 | +0.65 | +1,083.33% | 1 | 2 |
| 149.67 | 0.00 | - | - | 5 | 505.00 | - | - | - | - | - |
| - | - | - | - | - | 510.00 | 0.46 | 0.00 | - | - | 0 |
| 163.29 | 0.00 | - | - | 1 | 515.00 | 0.03 | -0.11 | -78.57% | 6 | 54 |
| 124.11 | 0.00 | - | 1 | 1 | 520.00 | 0.49 | 0.00 | - | 1 | 2 |
| 155.63 | 0.00 | - | 2 | 2 | 525.00 | 0.07 | 0.00 | - | 3 | 75 |
| 125.94 | 0.00 | - | 1 | 1 | 530.00 | 0.05 | -0.09 | -64.29% | 60 | 22 |
| - | - | - | - | - | 535.00 | 0.12 | 0.00 | - | - | 3 |
| - | - | - | - | - | 540.00 | 0.04 | -0.08 | -66.67% | 6 | 14 |
| 127.19 | 0.00 | - | 3 | 0 | 545.00 | 0.11 | 0.00 | - | 15 | 46 |
| 131.20 | 0.00 | - | 2 | 2 | 550.00 | 0.05 | -0.05 | -50.00% | 61 | 166 |
| 97.53 | 0.00 | - | - | 1 | 555.00 | 0.05 | -0.08 | -61.54% | 60 | 51 |
| - | - | - | - | - | 560.00 | 0.08 | -0.02 | -20.00% | 3 | 122 |
| 104.68 | 0.00 | - | - | 1 | 565.00 | 0.09 | -0.13 | -59.09% | 2 | 78 |
| 106.81 | 0.00 | - | 1 | 10 | 570.00 | 0.07 | -0.12 | -63.16% | 125 | 189 |
| 101.83 | 0.00 | - | 1 | 4 | 575.00 | 0.25 | +0.11 | +78.57% | 40 | 207 |
| 101.60 | -5.65 | -5.27% | 4 | 8 | 580.00 | 0.05 | -0.28 | -84.85% | 19 | 62 |
| 97.46 | 0.00 | - | 1 | 3 | 585.00 | 0.14 | -0.08 | -36.36% | 2 | 87 |
| 86.05 | 0.00 | - | 2 | 7 | 590.00 | 0.11 | -0.14 | -56.00% | 71 | 72 |
| 79.39 | 0.00 | - | 4 | 5 | 595.00 | 1.36 | +1.08 | +385.71% | 2 | 85 |
| 70.99 | +3.31 | +4.89% | 1 | 37 | 600.00 | 0.15 | -0.20 | -57.14% | 32 | 334 |
| 66.41 | 0.00 | - | 1 | 3 | 605.00 | 0.19 | -0.23 | -54.76% | 37 | 186 |
| 67.90 | 0.00 | - | 1 | 39 | 610.00 | 0.17 | -0.37 | -68.52% | 25 | 894 |
| 72.09 | 0.00 | - | 15 | 18 | 615.00 | 0.23 | -0.39 | -62.90% | 63 | 636 |
| 63.87 | 0.00 | - | 3 | 39 | 620.00 | 0.28 | -0.51 | -64.56% | 53 | 202 |
| 51.60 | -4.88 | -8.64% | 4 | 21 | 625.00 | 0.35 | -0.73 | -67.59% | 82 | 374 |
| 42.40 | +0.04 | +0.09% | 2 | 41 | 630.00 | 0.48 | -0.90 | -65.22% | 65 | 346 |
| 46.02 | +5.69 | +14.11% | 5 | 16 | 635.00 | 0.54 | -1.24 | -69.66% | 136 | 398 |
| 40.94 | +7.80 | +23.54% | 1 | 99 | 640.00 | 0.75 | -1.75 | -70.00% | 353 | 1,151 |
| 28.09 | -0.81 | -2.80% | 32 | 80 | 645.00 | 1.18 | -2.32 | -66.29% | 130 | 1,131 |
| - | - | - | - | - | 647.50 | 1.48 | -2.17 | -59.45% | 28 | 76 |
| 33.00 | +8.00 | +32.00% | 12 | 163 | 650.00 | 1.59 | -2.71 | -63.02% | 124 | 436 |
| 28.50 | -1.50 | -5.00% | 1 | 3 | 652.50 | 1.82 | -2.98 | -62.08% | 23 | 97 |
| 26.94 | +7.91 | +41.57% | 3 | 168 | 655.00 | 2.07 | -3.42 | -62.30% | 34 | 142 |
| 26.20 | +6.40 | +32.32% | 10 | 17 | 657.50 | 2.38 | -4.07 | -63.10% | 105 | 73 |
| 23.36 | +4.89 | +26.48% | 6 | 188 | 660.00 | 3.15 | -3.90 | -55.32% | 270 | 483 |
| 21.65 | +6.55 | +43.38% | 8 | 39 | 662.50 | 3.62 | -4.73 | -56.65% | 79 | 68 |
| 19.95 | +5.83 | +41.29% | 53 | 122 | 665.00 | 4.05 | -5.24 | -56.40% | 181 | 116 |
| 18.30 | +5.25 | +40.23% | 38 | 143 | 667.50 | 4.57 | -5.85 | -56.14% | 122 | 183 |
| 16.70 | +4.20 | +33.60% | 212 | 412 | 670.00 | 5.55 | -6.05 | -52.16% | 229 | 259 |
| 15.48 | +4.73 | +44.00% | 48 | 164 | 672.50 | 6.35 | -8.45 | -57.09% | 185 | 55 |
| 12.80 | +3.20 | +33.33% | 286 | 611 | 675.00 | 7.05 | -7.33 | -50.97% | 170 | 334 |
| 11.90 | +3.40 | +40.00% | 212 | 87 | 677.50 | 8.25 | -8.00 | -49.23% | 63 | 56 |
| 10.50 | +2.95 | +39.07% | 510 | 544 | 680.00 | 9.65 | -7.35 | -43.24% | 264 | 344 |
| 9.75 | +3.50 | +56.00% | 386 | 316 | 682.50 | 11.00 | -9.95 | -47.49% | 281 | 53 |
| 8.30 | +2.34 | +39.26% | 577 | 582 | 685.00 | 12.10 | -7.43 | -38.04% | 137 | 113 |
| 7.20 | +2.03 | +39.26% | 97 | 98 | 687.50 | 14.00 | -7.40 | -34.58% | 1 | 21 |
| 6.35 | +1.60 | +33.68% | 295 | 388 | 690.00 | 15.26 | -11.24 | -42.42% | 3 | 65 |
| 5.20 | +1.09 | +26.52% | 91 | 109 | 692.50 | 18.26 | 0.00 | - | - | 2 |
| 4.68 | +0.89 | +23.48% | 187 | 162 | 695.00 | 20.60 | +0.93 | +4.73% | 20 | 17 |
| 3.50 | +0.77 | +27.70% | 373 | 618 | 700.00 | 22.25 | -10.33 | -31.71% | 148 | 81 |
| 2.60 | +0.61 | +30.65% | 69 | 234 | 705.00 | 33.45 | 0.00 | - | 91 | 70 |
| 2.00 | +0.29 | +16.96% | 132 | 269 | 710.00 | 31.05 | -13.50 | -30.30% | 1 | 6 |
| 1.33 | +0.13 | +10.83% | 55 | 238 | 715.00 | 45.68 | 0.00 | - | 1 | 1 |
| 0.92 | +0.07 | +8.24% | 59 | 183 | 720.00 | 50.10 | 0.00 | - | 3 | 3 |
| 0.76 | +0.04 | +5.56% | 37 | 159 | 725.00 | 46.53 | 0.00 | - | 2 | 2 |
| 0.57 | +0.02 | +3.64% | 21 | 194 | 730.00 | - | - | - | - | - |
| 0.44 | -0.09 | -16.98% | 4 | 16 | 735.00 | - | - | - | - | - |
| 0.39 | +0.08 | +25.81% | 19 | 77 | 740.00 | - | - | - | - | - |
| 0.18 | -0.03 | -14.29% | 14 | 77 | 745.00 | - | - | - | - | - |
| 0.15 | -0.01 | -6.25% | 8 | 290 | 750.00 | 80.00 | 0.00 | - | 20 | 0 |
| 0.12 | -0.04 | -25.00% | 7 | 24 | 755.00 | - | - | - | - | - |
| 0.07 | -0.12 | -63.16% | 7 | 69 | 760.00 | - | - | - | - | - |
| 0.07 | -0.16 | -69.57% | 2 | 30 | 770.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 19 | 780.00 | - | - | - | - | - |
| 0.01 | -0.08 | -88.89% | 5 | 25 | 790.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 41 | 61 | 800.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 3 | 820.00 | - | - | - | - | - |
| 0.10 | -0.04 | -28.57% | 1 | 3 | 830.00 | 175.72 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 26 | 860.00 | - | - | - | - | - |
