Deutsche Märkte öffnen in 4 Stunden 41 Minuten
Nikkei 225
39.221,22 -445,85 (-1,12%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Bitcoin EUR
57.007,09 -1.353,84 (-2,32%) CMC Crypto 200
1.267,74 -16,05 (-1,25%) Nasdaq Compositive
17.805,16 +87,50 (+0,49%) S&P 500
5.477,90 +8,60 (+0,16%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
2. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 390.00 | 0.36 | 0.00 | - | - | 1 |
| - | - | - | - | - | 430.00 | 0.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 440.00 | 0.25 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 495.00 | 1.10 | 0.00 | - | - | 10 |
| - | - | - | - | - | 505.00 | 0.66 | 0.00 | - | 20 | 15 |
| - | - | - | - | - | 510.00 | 1.32 | -0.08 | -5.71% | 1 | 18 |
| - | - | - | - | - | 515.00 | 1.60 | 0.00 | - | - | 6 |
| 151.97 | 0.00 | - | - | 2 | 530.00 | 1.69 | +0.03 | +1.81% | 1 | 5 |
| 131.91 | 0.00 | - | - | 3 | 550.00 | 2.52 | -0.74 | -22.70% | 3 | 17 |
| 133.54 | 0.00 | - | - | 2 | 555.00 | 2.93 | 0.00 | - | 5 | 3 |
| - | - | - | - | - | 560.00 | 3.65 | -0.35 | -8.75% | 1 | 13 |
| - | - | - | - | - | 565.00 | 4.47 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 570.00 | 4.51 | -1.19 | -20.88% | 2 | 6 |
| - | - | - | - | - | 575.00 | 6.32 | 0.00 | - | 11 | 15 |
| 100.42 | 0.00 | - | - | 1 | 580.00 | - | - | - | - | - |
| 90.30 | 0.00 | - | 1 | 1 | 590.00 | 5.76 | -2.42 | -29.58% | 13 | 33 |
| 91.56 | 0.00 | - | - | 1 | 595.00 | 6.43 | -2.59 | -28.71% | 2 | 58 |
| 89.05 | 0.00 | - | - | 2 | 600.00 | 7.12 | -3.30 | -31.67% | 64 | 56 |
| - | - | - | - | - | 605.00 | 8.01 | -3.09 | -27.84% | 6 | 22 |
| - | - | - | - | - | 610.00 | 9.05 | -1.71 | -15.89% | 7 | 30 |
| - | - | - | - | - | 615.00 | 9.91 | -2.59 | -20.72% | 7 | 9 |
| 77.54 | 0.00 | - | - | 1 | 620.00 | 11.04 | -1.49 | -11.89% | 2 | 45 |
| - | - | - | - | - | 625.00 | 13.69 | -2.95 | -17.73% | 10 | 16 |
| 66.50 | +5.06 | +8.24% | 1 | 8 | 630.00 | 14.71 | -3.81 | -20.57% | 1 | 21 |
| 63.00 | 0.00 | - | - | 1 | 640.00 | 16.39 | -3.82 | -18.90% | 4 | 35 |
| - | - | - | - | - | 645.00 | 18.14 | -3.88 | -17.62% | 1 | 44 |
| 49.75 | 0.00 | - | 5 | 20 | 650.00 | 22.57 | -1.28 | -5.37% | 23 | 79 |
| 46.74 | 0.00 | - | 5 | 16 | 655.00 | 26.00 | +2.51 | +10.69% | 1 | 4 |
| 42.50 | 0.00 | - | 5 | 5 | 660.00 | 27.30 | -1.17 | -4.11% | 2 | 19 |
| - | - | - | - | - | 665.00 | 31.05 | 0.00 | - | 4 | 24 |
| 40.70 | +3.98 | +10.84% | 5 | 18 | 670.00 | 28.60 | -4.60 | -13.86% | 3 | 23 |
| 38.61 | +4.96 | +14.74% | 2 | 31 | 675.00 | 30.95 | -3.25 | -9.50% | 6 | 5 |
| 35.80 | +4.30 | +13.65% | 52 | 38 | 680.00 | 34.78 | -0.90 | -2.52% | 5 | 3 |
| 33.61 | -4.19 | -11.08% | 4 | 26 | 685.00 | 36.00 | -6.50 | -15.29% | 7 | 21 |
| 27.20 | -1.05 | -3.72% | 2 | 14 | 690.00 | 43.50 | -1.00 | -2.25% | 10 | 5 |
| 28.81 | +2.76 | +10.60% | 1 | 3 | 695.00 | - | - | - | - | - |
| 27.55 | +4.40 | +19.01% | 7 | 45 | 700.00 | - | - | - | - | - |
| 21.62 | -2.33 | -9.73% | 2 | 7 | 705.00 | - | - | - | - | - |
| 20.80 | -0.10 | -0.48% | 3 | 15 | 710.00 | - | - | - | - | - |
| 21.68 | +3.85 | +21.59% | 1 | 9 | 715.00 | - | - | - | - | - |
| 20.47 | -3.82 | -15.73% | 3 | 2 | 720.00 | - | - | - | - | - |
| 18.28 | +2.06 | +12.70% | 10 | 3 | 725.00 | - | - | - | - | - |
| 17.10 | +1.98 | +13.10% | 13 | 42 | 730.00 | - | - | - | - | - |
| 15.47 | -3.53 | -18.58% | 3 | 3 | 735.00 | - | - | - | - | - |
| 13.98 | +1.56 | +12.56% | 12 | 18 | 740.00 | - | - | - | - | - |
| 11.10 | 0.00 | - | 6 | 13 | 750.00 | - | - | - | - | - |
| 10.39 | -1.53 | -12.84% | 1 | 11 | 760.00 | - | - | - | - | - |
| 8.84 | +1.19 | +15.56% | 2 | 22 | 770.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 50 | 67 | 780.00 | - | - | - | - | - |
| 5.11 | 0.00 | - | 3 | 2 | 790.00 | - | - | - | - | - |
| 4.60 | +0.10 | +2.22% | 50 | 20 | 800.00 | - | - | - | - | - |
| 3.30 | -2.20 | -40.00% | 2 | 41 | 810.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | - | 1 | 820.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | 3 | 3 | 830.00 | - | - | - | - | - |
| 2.77 | +0.94 | +51.37% | 1 | 4 | 850.00 | - | - | - | - | - |
| 2.48 | +0.95 | +62.09% | 1 | 2 | 860.00 | - | - | - | - | - |
| 2.02 | +0.52 | +34.67% | 1 | 65 | 870.00 | - | - | - | - | - |
