Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.142,23 +30,07 (+0,08%) Bitcoin EUR
57.109,34 -929,85 (-1,60%) CMC Crypto 200
1.267,38 -16,40 (-1,28%) Nasdaq Compositive
17.746,83 +29,18 (+0,16%) S&P 500
5.465,31 -3,99 (-0,07%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:41PM EDT. Markt geöffnet.
Calls
16. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 315.00 | 0.07 | -0.12 | -63.16% | 3 | 25 |
| 367.23 | 0.00 | - | 2 | 2 | 320.00 | 0.35 | 0.00 | - | - | 20 |
| 303.37 | 0.00 | - | 1 | 1 | 330.00 | - | - | - | - | - |
| 341.66 | 0.00 | - | - | 4 | 335.00 | - | - | - | - | - |
| 326.39 | 0.00 | - | 5 | 5 | 350.00 | - | - | - | - | - |
| - | - | - | - | - | 360.00 | 0.31 | 0.00 | - | 1 | 0 |
| 319.43 | 0.00 | - | 2 | 3 | 370.00 | 0.32 | 0.00 | - | 1 | 1 |
| 311.17 | 0.00 | - | 1 | 2 | 375.00 | 0.36 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 385.00 | 0.31 | 0.00 | - | - | 2 |
| - | - | - | - | - | 395.00 | 0.27 | -0.13 | -32.50% | 1 | 12 |
| - | - | - | - | - | 400.00 | 0.30 | -0.10 | -25.00% | 21 | 35 |
| 276.80 | 0.00 | - | - | 2 | 405.00 | 0.15 | -0.23 | -60.53% | 10 | 15 |
| - | - | - | - | - | 410.00 | 0.25 | 0.00 | - | 1 | 2 |
| 251.35 | 0.00 | - | 2 | 2 | 420.00 | 0.32 | 0.00 | - | 1 | 3 |
| 257.99 | 0.00 | - | - | 1 | 425.00 | 0.40 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 430.00 | 0.48 | 0.00 | - | 1 | 11 |
| 247.99 | 0.00 | - | - | 2 | 435.00 | 0.52 | 0.00 | - | 2 | 2 |
| 240.60 | 0.00 | - | - | 2 | 440.00 | 0.45 | -0.67 | -59.82% | 1 | 2 |
| 236.30 | 0.00 | - | - | 2 | 450.00 | 0.60 | -0.08 | -11.76% | 1 | 10 |
| 191.50 | 0.00 | - | 1 | 1 | 455.00 | 1.00 | 0.00 | - | - | 2 |
| 214.24 | +28.90 | +15.59% | 1 | 4 | 460.00 | 0.72 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 465.00 | 0.90 | 0.00 | - | 1 | 24 |
| 168.29 | 0.00 | - | 3 | 3 | 470.00 | 0.90 | 0.00 | - | 1 | 17 |
| 216.27 | 0.00 | - | - | 1 | 475.00 | 1.05 | 0.00 | - | 2 | 11 |
| 181.01 | 0.00 | - | 1 | 1 | 480.00 | 1.04 | 0.00 | - | 1 | 66 |
| 198.00 | 0.00 | - | 1 | 18 | 485.00 | 1.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 490.00 | 1.05 | -0.05 | -4.55% | 4 | 31 |
| - | - | - | - | - | 495.00 | 1.34 | 0.00 | - | 1 | 8 |
| 181.19 | 0.00 | - | 1 | 13 | 500.00 | 1.44 | -0.04 | -2.70% | 2 | 127 |
| - | - | - | - | - | 505.00 | 1.74 | 0.00 | - | 16 | 36 |
| 182.18 | 0.00 | - | 2 | 6 | 510.00 | 1.52 | -0.43 | -22.05% | 120 | 43 |
| 170.81 | 0.00 | - | 2 | 2 | 515.00 | 2.48 | 0.00 | - | 3 | 35 |
| 166.04 | 0.00 | - | 2 | 7 | 520.00 | 2.38 | 0.00 | - | 69 | 127 |
| 166.19 | 0.00 | - | 1 | 1 | 525.00 | 2.55 | 0.00 | - | 28 | 85 |
| 160.34 | 0.00 | - | 3 | 8 | 530.00 | 2.75 | -0.11 | -3.85% | 9 | 56 |
| - | - | - | - | - | 535.00 | 3.14 | 0.00 | - | 15 | 41 |
| 150.87 | 0.00 | - | 1 | 3 | 540.00 | 2.82 | -0.78 | -21.67% | 12 | 43 |
| 144.56 | 0.00 | - | - | 1 | 545.00 | 3.14 | -0.46 | -12.78% | 3 | 30 |
| 128.00 | 0.00 | - | 5 | 17 | 550.00 | 3.48 | -0.72 | -17.27% | 35 | 357 |
| - | - | - | - | - | 555.00 | 7.67 | +2.72 | +54.95% | 1 | 78 |
| 119.91 | 0.00 | - | 2 | 14 | 560.00 | 4.36 | -0.77 | -15.01% | 6 | 218 |
| 131.14 | 0.00 | - | 2 | 20 | 565.00 | 4.80 | -1.17 | -19.60% | 16 | 93 |
| 110.95 | 0.00 | - | 8 | 22 | 570.00 | 5.25 | -1.08 | -17.06% | 39 | 475 |
| 103.89 | 0.00 | - | 1 | 25 | 575.00 | 5.85 | -1.45 | -19.86% | 4 | 146 |
| 111.60 | +8.78 | +8.54% | 3 | 51 | 580.00 | 6.45 | -1.61 | -19.98% | 31 | 261 |
| 78.55 | 0.00 | - | 1 | 5 | 585.00 | 6.96 | -1.34 | -16.14% | 7 | 341 |
| 95.55 | 0.00 | - | 2 | 19 | 590.00 | 7.77 | -1.60 | -17.08% | 23 | 298 |
| 71.50 | 0.00 | - | 2 | 14 | 595.00 | 8.90 | -1.25 | -12.32% | 1 | 278 |
| 90.00 | +2.65 | +3.03% | 3 | 133 | 600.00 | 9.30 | -1.80 | -16.22% | 14 | 403 |
| 89.39 | +5.87 | +7.03% | 1 | 8 | 605.00 | 10.22 | -3.07 | -23.10% | 3 | 149 |
| 86.50 | +9.60 | +12.48% | 1 | 49 | 610.00 | 11.18 | -2.62 | -18.99% | 8 | 186 |
| 82.38 | +7.75 | +10.38% | 6 | 56 | 615.00 | 12.50 | -2.88 | -18.73% | 11 | 341 |
| 78.22 | +7.22 | +10.17% | 1 | 55 | 620.00 | 13.57 | -2.88 | -17.51% | 6 | 104 |
| 74.77 | +6.80 | +10.00% | 2 | 27 | 625.00 | 15.04 | -2.96 | -16.44% | 8 | 158 |
| 71.50 | +8.91 | +14.24% | 270 | 82 | 630.00 | 16.00 | -3.05 | -16.01% | 11 | 102 |
| 61.85 | +3.70 | +6.36% | 2 | 43 | 635.00 | 17.10 | -3.60 | -17.39% | 1 | 256 |
| 57.45 | +3.45 | +6.39% | 3 | 207 | 640.00 | 19.33 | -4.22 | -17.92% | 7 | 96 |
| 61.26 | +6.21 | +11.25% | 13 | 520 | 645.00 | 21.09 | -3.66 | -14.79% | 9 | 279 |
| 59.00 | +8.22 | +16.19% | 9 | 224 | 650.00 | 22.95 | -3.52 | -13.30% | 17 | 232 |
| 54.24 | +7.14 | +15.16% | 9 | 92 | 655.00 | 25.50 | -4.09 | -13.82% | 6 | 88 |
| 52.40 | +6.85 | +15.04% | 7 | 268 | 660.00 | 26.70 | -4.50 | -14.42% | 2 | 115 |
| 48.40 | +4.32 | +9.80% | 13 | 215 | 665.00 | 28.96 | -4.52 | -13.50% | 19 | 131 |
| 46.21 | +5.51 | +13.54% | 159 | 245 | 670.00 | 31.10 | -4.73 | -13.20% | 96 | 204 |
| 43.34 | +5.59 | +14.81% | 55 | 1,317 | 675.00 | 33.55 | -5.42 | -13.91% | 14 | 37 |
| 40.70 | +5.09 | +14.29% | 17 | 257 | 680.00 | 35.75 | -4.26 | -10.65% | 36 | 170 |
| 38.30 | +5.03 | +15.12% | 15 | 122 | 685.00 | 37.80 | -8.20 | -17.90% | 68 | 135 |
| 35.35 | +4.39 | +14.18% | 13 | 132 | 690.00 | 40.90 | -2.05 | -4.77% | 3 | 116 |
| 32.85 | +4.60 | +16.28% | 17 | 81 | 695.00 | 43.10 | -7.80 | -15.32% | 4 | 3 |
| 31.10 | +4.11 | +15.23% | 42 | 390 | 700.00 | 46.70 | -5.47 | -10.48% | 2 | 47 |
| 28.70 | +3.53 | +14.02% | 3 | 69 | 705.00 | 54.55 | +7.41 | +15.72% | 2 | 2 |
| 27.15 | +2.88 | +11.87% | 2 | 265 | 710.00 | 53.80 | 0.00 | - | - | 2 |
| 25.35 | +3.41 | +15.54% | 3 | 156 | 715.00 | 82.78 | 0.00 | - | 2 | 2 |
| 23.60 | +4.20 | +21.65% | 5 | 81 | 720.00 | - | - | - | - | - |
| 21.85 | +2.77 | +14.52% | 4 | 80 | 725.00 | 63.50 | 0.00 | - | 4 | 5 |
| 20.30 | +2.60 | +14.69% | 7 | 170 | 730.00 | 65.75 | 0.00 | - | 2 | 2 |
| 18.83 | +2.13 | +12.75% | 5 | 58 | 735.00 | - | - | - | - | - |
| 17.48 | +2.73 | +18.51% | 2 | 135 | 740.00 | - | - | - | - | - |
| 16.74 | +2.26 | +15.61% | 4 | 28 | 745.00 | - | - | - | - | - |
| 15.21 | +2.77 | +22.27% | 28 | 193 | 750.00 | 121.33 | 0.00 | - | - | 1 |
| 14.35 | +1.97 | +15.91% | 1 | 33 | 755.00 | - | - | - | - | - |
| 13.30 | +2.66 | +25.00% | 2 | 64 | 760.00 | - | - | - | - | - |
| 12.30 | +1.70 | +16.04% | 2 | 61 | 765.00 | - | - | - | - | - |
| 9.51 | +0.30 | +3.26% | 2 | 89 | 770.00 | 96.10 | 0.00 | - | 2 | 2 |
| 10.56 | +1.64 | +18.39% | 3 | 43 | 775.00 | - | - | - | - | - |
| 9.94 | +1.87 | +23.17% | 1 | 47 | 780.00 | - | - | - | - | - |
| 7.45 | -0.17 | -2.23% | 2 | 33 | 785.00 | - | - | - | - | - |
| 7.00 | -3.29 | -31.97% | 4 | 42 | 790.00 | - | - | - | - | - |
| 7.27 | -1.18 | -13.96% | 1 | 50 | 795.00 | - | - | - | - | - |
| 6.98 | +1.14 | +19.52% | 43 | 204 | 800.00 | - | - | - | - | - |
| 5.25 | +0.08 | +1.55% | 1 | 10 | 805.00 | - | - | - | - | - |
| 5.80 | +0.97 | +20.08% | 1 | 46 | 810.00 | - | - | - | - | - |
| 5.65 | +0.92 | +19.45% | 1 | 11 | 815.00 | - | - | - | - | - |
| 4.15 | -1.70 | -29.06% | 4 | 45 | 820.00 | - | - | - | - | - |
| 4.40 | -1.24 | -21.99% | 11 | 52 | 825.00 | - | - | - | - | - |
| 3.40 | -0.15 | -4.23% | 1 | 3 | 830.00 | - | - | - | - | - |
| 3.85 | -1.87 | -32.69% | 2 | 3 | 835.00 | - | - | - | - | - |
| 3.50 | -0.68 | -16.27% | 16 | 14 | 840.00 | - | - | - | - | - |
| 3.04 | 0.00 | - | 2 | 6 | 845.00 | - | - | - | - | - |
| 2.90 | +0.15 | +5.45% | 4 | 98 | 850.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | - | 5 | 855.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 7 | 1 | 860.00 | - | - | - | - | - |
| 2.24 | +0.49 | +28.00% | 3 | 1 | 865.00 | - | - | - | - | - |
| 1.79 | -0.31 | -14.76% | 2 | 4 | 870.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 1 | 5 | 875.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 1 | 18 | 880.00 | - | - | - | - | - |
| 1.22 | -0.98 | -44.55% | 1 | 4 | 885.00 | - | - | - | - | - |
| 1.20 | -1.10 | -47.83% | 1 | 6 | 895.00 | - | - | - | - | - |
| 1.02 | -0.45 | -30.61% | 1 | 113 | 900.00 | 268.89 | 0.00 | - | - | 0 |
| 1.24 | 0.00 | - | - | 1 | 915.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 925.00 | - | - | - | - | - |
| 0.17 | -0.81 | -82.65% | 1 | 2 | 950.00 | 264.50 | 0.00 | - | 1 | 0 |
| 1.45 | 0.00 | - | - | 1 | 955.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 7 | 8 | 960.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 1 | 965.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | - | 1 | 970.00 | - | - | - | - | - |
| 0.25 | -0.15 | -37.50% | 154 | 191 | 975.00 | - | - | - | - | - |
