Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.144,32 +32,16 (+0,08%) Bitcoin EUR
57.039,77 -970,85 (-1,67%) CMC Crypto 200
1.267,99 -15,80 (-1,23%) Nasdaq Compositive
17.756,56 +38,91 (+0,22%) S&P 500
5.467,40 -1,90 (-0,03%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Calls
26. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 300.00 | 0.07 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 380.00 | 0.22 | 0.00 | - | 1 | 1 |
| 275.43 | 0.00 | - | 3 | 3 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 450.00 | 0.42 | 0.00 | - | 1 | 2 |
| 209.60 | 0.00 | - | 1 | 2 | 470.00 | 0.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 480.00 | 0.83 | +0.29 | +53.70% | 2 | 16 |
| - | - | - | - | - | 490.00 | 0.88 | -0.27 | -23.48% | 2 | 14 |
| 171.00 | 0.00 | - | 1 | 5 | 500.00 | 0.80 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 505.00 | 1.04 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 510.00 | 0.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 515.00 | 2.47 | 0.00 | - | - | 7 |
| - | - | - | - | - | 520.00 | 1.30 | 0.00 | - | - | 6 |
| 162.90 | 0.00 | - | 3 | 3 | 525.00 | 1.43 | 0.00 | - | 120 | 242 |
| - | - | - | - | - | 530.00 | 1.57 | -0.07 | -4.27% | 5 | 80 |
| - | - | - | - | - | 535.00 | 1.70 | -0.12 | -6.59% | 2 | 7 |
| - | - | - | - | - | 540.00 | 1.50 | 0.00 | - | 1 | 11 |
| 105.00 | 0.00 | - | - | 3 | 550.00 | 2.56 | -0.19 | -6.91% | 1 | 170 |
| 100.35 | 0.00 | - | - | 5 | 555.00 | 2.90 | -0.20 | -6.45% | 2 | 20 |
| - | - | - | - | - | 560.00 | 2.65 | -0.40 | -13.11% | 2 | 58 |
| 89.91 | 0.00 | - | - | 2 | 565.00 | 2.84 | -0.81 | -22.19% | 1 | 19 |
| 115.39 | -3.58 | -3.01% | 1 | 1 | 570.00 | 4.09 | -0.36 | -8.09% | 1 | 48 |
| - | - | - | - | - | 575.00 | 4.54 | 0.00 | - | 39 | 69 |
| - | - | - | - | - | 580.00 | 4.11 | -1.52 | -27.00% | 7 | 911 |
| 93.38 | +17.98 | +23.85% | 2 | 7 | 585.00 | 5.70 | -0.68 | -10.66% | 1 | 61 |
| - | - | - | - | - | 590.00 | 6.40 | -0.90 | -12.33% | 11 | 37 |
| 93.11 | 0.00 | - | - | 12 | 595.00 | 5.60 | -2.53 | -31.12% | 2 | 35 |
| 91.21 | 0.00 | - | 3 | 6 | 600.00 | 6.40 | -2.50 | -28.09% | 6 | 58 |
| 85.10 | 0.00 | - | - | 1 | 605.00 | 7.50 | -2.50 | -25.00% | 5 | 44 |
| 85.96 | 0.00 | - | 2 | 3 | 610.00 | 8.19 | -2.36 | -22.37% | 26 | 113 |
| 82.17 | 0.00 | - | 5 | 5 | 615.00 | 9.20 | -1.92 | -17.27% | 11 | 48 |
| 73.50 | 0.00 | - | 1 | 8 | 620.00 | 10.00 | -2.38 | -19.22% | 26 | 72 |
| - | - | - | - | - | 625.00 | 11.52 | -0.05 | -0.43% | 1 | 55 |
| 67.16 | -3.09 | -4.40% | 2 | 45 | 630.00 | 13.86 | -1.54 | -10.00% | 6 | 62 |
| - | - | - | - | - | 635.00 | 14.01 | -0.14 | -0.99% | 200 | 31 |
| 60.00 | 0.00 | - | 5 | 17 | 640.00 | 15.26 | -4.39 | -22.34% | 200 | 45 |
| 47.33 | -0.81 | -1.68% | 3 | 23 | 645.00 | 21.61 | 0.00 | - | 3 | 212 |
| 53.07 | +8.59 | +19.31% | 3 | 28 | 650.00 | 18.74 | -4.06 | -17.79% | 105 | 225 |
| 40.62 | 0.00 | - | 2 | 14 | 655.00 | 20.43 | -5.07 | -19.88% | 2 | 17 |
| 45.00 | +3.80 | +9.22% | 1 | 43 | 660.00 | 22.35 | -5.79 | -20.58% | 3 | 90 |
| 37.50 | -0.50 | -1.32% | 1 | 29 | 665.00 | 25.80 | -3.34 | -11.46% | 1 | 11 |
| 39.25 | +4.25 | +12.14% | 13 | 40 | 670.00 | 27.55 | -3.65 | -11.70% | 2 | 115 |
| 36.05 | +5.38 | +17.54% | 16 | 47 | 675.00 | 28.77 | -5.09 | -15.03% | 7 | 67 |
| 35.34 | +6.11 | +20.90% | 11 | 102 | 680.00 | 32.00 | -7.76 | -19.52% | 9 | 40 |
| 31.60 | +5.60 | +21.54% | 4 | 42 | 685.00 | 36.57 | 0.00 | - | 18 | 20 |
| 30.40 | +3.81 | +14.33% | 1 | 18 | 690.00 | 45.28 | 0.00 | - | 1 | 1 |
| 27.60 | +3.72 | +15.58% | 1 | 9 | 695.00 | 41.26 | 0.00 | - | - | 1 |
| 25.86 | +3.56 | +15.96% | 7 | 112 | 700.00 | 48.00 | 0.00 | - | 2 | 5 |
| 23.87 | +4.26 | +21.72% | 3 | 16 | 705.00 | - | - | - | - | - |
| 22.03 | +2.93 | +15.34% | 94 | 21 | 710.00 | - | - | - | - | - |
| 19.75 | +0.75 | +3.95% | 2 | 15 | 715.00 | - | - | - | - | - |
| 18.09 | +2.04 | +12.71% | 13 | 41 | 720.00 | - | - | - | - | - |
| 17.71 | +3.01 | +20.48% | 5 | 20 | 725.00 | - | - | - | - | - |
| 16.20 | +3.40 | +26.56% | 4 | 15 | 730.00 | 62.85 | 0.00 | - | - | 2 |
| 12.45 | +0.12 | +0.97% | 2 | 5 | 735.00 | 64.35 | 0.00 | - | 1 | 1 |
| 13.65 | +2.54 | +22.86% | 2 | 361 | 740.00 | - | - | - | - | - |
| 10.40 | +1.40 | +15.56% | 3 | 73 | 750.00 | - | - | - | - | - |
| 7.45 | -0.10 | -1.32% | 1 | 10 | 760.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 1 | 11 | 770.00 | - | - | - | - | - |
| 6.17 | +0.99 | +19.11% | 1 | 44 | 780.00 | - | - | - | - | - |
| 3.76 | -1.26 | -25.10% | 2 | 6 | 790.00 | - | - | - | - | - |
| 3.67 | 0.00 | - | 69 | 134 | 800.00 | - | - | - | - | - |
| 2.84 | -1.16 | -29.00% | 204 | 210 | 810.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 2 | 27 | 820.00 | - | - | - | - | - |
| 2.30 | +0.05 | +2.22% | 2 | 6 | 830.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | - | 1 | 840.00 | - | - | - | - | - |
| 1.31 | -0.48 | -26.82% | 1 | 7 | 850.00 | - | - | - | - | - |
| 1.50 | -0.20 | -11.76% | 1 | 1 | 860.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 26 | 36 | 870.00 | - | - | - | - | - |
