Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.738,20 -52,90 (-0,09%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 315.00 | 0.29 | 0.00 | - | 2 | 2 |
| 303.37 | 0.00 | - | 1 | 1 | 330.00 | - | - | - | - | - |
| 326.39 | +8.39 | +2.64% | 5 | 5 | 350.00 | - | - | - | - | - |
| 269.51 | 0.00 | - | 1 | 1 | 370.00 | 0.32 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 375.00 | 0.39 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 395.00 | 0.40 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 400.00 | 0.50 | -0.06 | -10.71% | 5 | 12 |
| - | - | - | - | - | 405.00 | 0.58 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 410.00 | 0.32 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 420.00 | 0.58 | 0.00 | - | - | 2 |
| - | - | - | - | - | 425.00 | 0.74 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 430.00 | 0.87 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 435.00 | 0.86 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 440.00 | 1.12 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 450.00 | 1.00 | +0.14 | +16.28% | 1 | 10 |
| 191.50 | 0.00 | - | 1 | 1 | 455.00 | 1.00 | 0.00 | - | - | 2 |
| 185.34 | 0.00 | - | - | 3 | 460.00 | 1.10 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 465.00 | 1.16 | 0.00 | - | 2 | 24 |
| 168.29 | 0.00 | - | 3 | 3 | 470.00 | 1.10 | +0.28 | +34.15% | 3 | 14 |
| - | - | - | - | - | 475.00 | 1.30 | 0.00 | - | 2 | 9 |
| 181.01 | 0.00 | - | 1 | 1 | 480.00 | 1.41 | +0.25 | +21.55% | 3 | 14 |
| 190.00 | +13.66 | +7.75% | 1 | 12 | 485.00 | 1.85 | -0.90 | -32.73% | 4 | 5 |
| - | - | - | - | - | 490.00 | 2.00 | +0.06 | +3.09% | 1 | 7 |
| - | - | - | - | - | 495.00 | 1.52 | 0.00 | - | 1 | 9 |
| 176.15 | +31.45 | +21.73% | 1 | 1 | 500.00 | 2.19 | -0.36 | -14.12% | 21 | 125 |
| - | - | - | - | - | 505.00 | 2.51 | 0.00 | - | 1 | 23 |
| 150.30 | 0.00 | - | 4 | 4 | 510.00 | 3.05 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 515.00 | 2.48 | -0.77 | -23.69% | 3 | 35 |
| 137.59 | 0.00 | - | - | 5 | 520.00 | 2.72 | -0.82 | -23.16% | 7 | 50 |
| 126.10 | 0.00 | - | 1 | 1 | 525.00 | 3.89 | 0.00 | - | 56 | 49 |
| 120.72 | 0.00 | - | 2 | 5 | 530.00 | 3.25 | -1.44 | -30.70% | 7 | 49 |
| - | - | - | - | - | 535.00 | 3.95 | -0.60 | -13.19% | 6 | 38 |
| 141.44 | +23.34 | +19.76% | 1 | 2 | 540.00 | 4.00 | -1.55 | -27.93% | 10 | 63 |
| - | - | - | - | - | 545.00 | 4.45 | -2.75 | -38.19% | 2 | 46 |
| 109.37 | 0.00 | - | 1 | 18 | 550.00 | 5.05 | -0.78 | -13.38% | 132 | 241 |
| - | - | - | - | - | 555.00 | 5.55 | -2.70 | -32.73% | 17 | 58 |
| 99.75 | 0.00 | - | 5 | 14 | 560.00 | 6.13 | -2.07 | -25.24% | 86 | 158 |
| 85.16 | 0.00 | - | 5 | 20 | 565.00 | 6.60 | -2.45 | -27.07% | 50 | 73 |
| 85.30 | 0.00 | - | 6 | 19 | 570.00 | 7.15 | -2.91 | -28.93% | 5 | 344 |
| 107.54 | +21.24 | +24.61% | 1 | 24 | 575.00 | 8.15 | -1.90 | -18.91% | 50 | 70 |
| 105.35 | +16.30 | +18.30% | 13 | 57 | 580.00 | 8.75 | -3.21 | -26.84% | 150 | 124 |
| 78.55 | 0.00 | - | 1 | 5 | 585.00 | 9.86 | -2.67 | -21.31% | 6 | 244 |
| 94.70 | +19.80 | +26.44% | 2 | 10 | 590.00 | 10.65 | -2.35 | -18.08% | 23 | 250 |
| 71.50 | 0.00 | - | 2 | 14 | 595.00 | 11.80 | -2.20 | -15.71% | 2 | 197 |
| 91.09 | +16.09 | +21.45% | 25 | 112 | 600.00 | 12.65 | -2.33 | -15.55% | 86 | 168 |
| 85.96 | +20.01 | +30.34% | 1 | 10 | 605.00 | 13.85 | -2.75 | -16.57% | 13 | 106 |
| 83.62 | +22.78 | +37.44% | 12 | 31 | 610.00 | 14.29 | -4.78 | -25.07% | 17 | 123 |
| 64.45 | 0.00 | - | 1 | 49 | 615.00 | 16.35 | -3.75 | -18.66% | 1 | 276 |
| 74.53 | +13.58 | +22.28% | 2 | 38 | 620.00 | 16.92 | -4.53 | -21.12% | 17 | 75 |
| 71.68 | +14.16 | +24.62% | 3 | 27 | 625.00 | 19.66 | -3.89 | -16.52% | 6 | 38 |
| 66.08 | +15.28 | +30.08% | 25 | 78 | 630.00 | 20.27 | -6.55 | -24.42% | 15 | 71 |
| 62.40 | +10.60 | +20.46% | 21 | 52 | 635.00 | 22.67 | -4.43 | -16.35% | 3 | 235 |
| 59.43 | +11.98 | +25.25% | 25 | 153 | 640.00 | 25.00 | -5.70 | -18.57% | 21 | 85 |
| 58.75 | +11.85 | +25.27% | 35 | 545 | 645.00 | 25.90 | -6.20 | -19.31% | 51 | 240 |
| 55.55 | +11.95 | +27.41% | 39 | 217 | 650.00 | 27.68 | -5.67 | -17.00% | 26 | 113 |
| 50.75 | +10.04 | +24.66% | 23 | 140 | 655.00 | 29.88 | -6.13 | -17.02% | 11 | 69 |
| 48.20 | +11.72 | +32.13% | 183 | 98 | 660.00 | 32.35 | -6.40 | -16.52% | 95 | 59 |
| 45.00 | +8.95 | +24.83% | 100 | 59 | 665.00 | 34.40 | -11.45 | -24.97% | 32 | 100 |
| 43.10 | +8.40 | +24.21% | 113 | 58 | 670.00 | 37.40 | -8.75 | -18.96% | 60 | 24 |
| 40.53 | +9.26 | +29.61% | 1,003 | 342 | 675.00 | 40.45 | -16.25 | -28.66% | 11 | 1 |
| 37.84 | +7.84 | +26.13% | 45 | 155 | 680.00 | - | - | - | - | - |
| 37.15 | +11.60 | +45.40% | 37 | 52 | 685.00 | - | - | - | - | - |
| 33.78 | +8.03 | +31.18% | 20 | 47 | 690.00 | - | - | - | - | - |
| 31.46 | +7.49 | +31.25% | 12 | 38 | 695.00 | - | - | - | - | - |
| 29.82 | +7.12 | +31.37% | 136 | 237 | 700.00 | 76.80 | 0.00 | - | 5 | 5 |
| 29.07 | +8.02 | +38.10% | 12 | 42 | 705.00 | - | - | - | - | - |
| 26.95 | +8.95 | +49.72% | 18 | 225 | 710.00 | - | - | - | - | - |
| 25.78 | +7.08 | +37.86% | 1 | 87 | 715.00 | 82.78 | 0.00 | - | 2 | 2 |
| 22.10 | +5.35 | +31.94% | 23 | 49 | 720.00 | - | - | - | - | - |
| 22.50 | +9.00 | +66.67% | 26 | 43 | 725.00 | 86.10 | 0.00 | - | 4 | 5 |
| 20.50 | +7.35 | +55.89% | 24 | 132 | 730.00 | - | - | - | - | - |
| 18.02 | +6.42 | +55.34% | 1 | 40 | 735.00 | - | - | - | - | - |
| 17.18 | +6.49 | +60.71% | 32 | 17 | 740.00 | - | - | - | - | - |
| 15.15 | +5.04 | +49.85% | 3 | 21 | 745.00 | - | - | - | - | - |
| 15.20 | +5.20 | +52.00% | 61 | 111 | 750.00 | 121.33 | 0.00 | - | - | 1 |
| 15.50 | +6.95 | +81.29% | 7 | 7 | 755.00 | - | - | - | - | - |
| 13.28 | +5.03 | +60.97% | 8 | 27 | 760.00 | - | - | - | - | - |
| 12.60 | +6.10 | +93.85% | 6 | 4 | 765.00 | - | - | - | - | - |
| 11.00 | +3.83 | +53.42% | 23 | 27 | 770.00 | - | - | - | - | - |
| 11.10 | +5.00 | +81.97% | 10 | 13 | 775.00 | - | - | - | - | - |
| 10.25 | +4.20 | +69.42% | 7 | 4 | 780.00 | - | - | - | - | - |
| 9.40 | +4.15 | +79.05% | 24 | 5 | 785.00 | - | - | - | - | - |
| 8.20 | +2.75 | +50.46% | 23 | 15 | 790.00 | - | - | - | - | - |
| 8.20 | +3.83 | +87.64% | 21 | 36 | 795.00 | - | - | - | - | - |
| 7.15 | +3.20 | +81.01% | 25 | 137 | 800.00 | - | - | - | - | - |
| 7.05 | +3.79 | +116.26% | 1 | 3 | 805.00 | - | - | - | - | - |
| 6.45 | +1.88 | +41.14% | 5 | 7 | 810.00 | - | - | - | - | - |
| 5.95 | +1.95 | +48.75% | 3 | 2 | 815.00 | - | - | - | - | - |
| 5.45 | +2.16 | +65.65% | 4 | 39 | 820.00 | - | - | - | - | - |
| 5.05 | +2.35 | +87.04% | 14 | 9 | 825.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 1 | 2 | 830.00 | - | - | - | - | - |
| 4.20 | +2.00 | +90.91% | 2 | 4 | 835.00 | - | - | - | - | - |
| 2.86 | 0.00 | - | 2 | 3 | 840.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 1 | 2 | 845.00 | - | - | - | - | - |
| 3.22 | +1.22 | +61.00% | 1 | 54 | 850.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 1 | 865.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 2 | 2 | 875.00 | - | - | - | - | - |
| 1.90 | +1.20 | +171.43% | 2 | 3 | 885.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 3 | 4 | 895.00 | - | - | - | - | - |
| 1.55 | +0.78 | +101.30% | 1 | 92 | 900.00 | 268.89 | 0.00 | - | - | 0 |
| - | - | - | - | - | 950.00 | 319.08 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 7 | 8 | 960.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 1 | 965.00 | - | - | - | - | - |
