Deutsche Märkte schließen in 5 Stunden 7 Minuten
DAX
18.667,39 +169,01 (+0,91%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.335,10 +12,80 (+0,55%) EUR/USD
1,0765 +0,0014 (+0,13%) Bitcoin EUR
57.103,45 -715,15 (-1,24%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 609.11 | 0.00 | - | 1 | 623 | 5.00 | 0.01 | 0.00 | - | 1 | 1,028 |
| 426.07 | 0.00 | - | 9 | 2 | 10.00 | 0.01 | 0.00 | - | 100 | 1,262 |
| 421.48 | 0.00 | - | 3 | 0 | 15.00 | 0.02 | 0.00 | - | 30 | 631 |
| 462.45 | 0.00 | - | 3 | 24 | 20.00 | 0.01 | 0.00 | - | 596 | 1,057 |
| 453.33 | 0.00 | - | 2 | 1 | 25.00 | 0.01 | 0.00 | - | 2 | 211 |
| 423.00 | 0.00 | - | 14 | 7 | 30.00 | 0.01 | 0.00 | - | 500 | 650 |
| 255.80 | 0.00 | - | 1 | 1 | 35.00 | 0.01 | 0.00 | - | 388 | 743 |
| 414.00 | 0.00 | - | 1 | 3 | 40.00 | 0.02 | 0.00 | - | 8 | 589 |
| 358.75 | 0.00 | - | 1 | 4 | 45.00 | 0.04 | 0.00 | - | 2 | 25 |
| 511.23 | 0.00 | - | 2 | 20 | 50.00 | 0.01 | 0.00 | - | 4 | 206 |
| 395.00 | 0.00 | - | 2 | 15 | 60.00 | 0.02 | 0.00 | - | 30 | 315 |
| 274.12 | 0.00 | - | 2 | 8 | 70.00 | 0.03 | 0.00 | - | 8 | 395 |
| 505.21 | 0.00 | - | 2 | 11 | 80.00 | 0.03 | 0.00 | - | 10 | 51 |
| 194.43 | 0.00 | - | 3 | 11 | 90.00 | 0.04 | 0.00 | - | 11 | 143 |
| 154.31 | 0.00 | - | 2 | 21 | 95.00 | 0.84 | 0.00 | - | 2 | 36 |
| 456.00 | 0.00 | - | 1 | 180 | 100.00 | 0.06 | 0.00 | - | 1 | 431 |
| 177.64 | 0.00 | - | 1 | 10 | 105.00 | 0.08 | 0.00 | - | 5 | 66 |
| 239.05 | 0.00 | - | 2 | 16 | 110.00 | 0.15 | 0.00 | - | 1 | 68 |
| 204.35 | 0.00 | - | 2 | 7 | 115.00 | 0.70 | 0.00 | - | 1 | 16 |
| 450.26 | 0.00 | - | 1 | 16 | 120.00 | 0.15 | 0.00 | - | 1 | 3,864 |
| 364.05 | 0.00 | - | 2 | 23 | 125.00 | 0.12 | 0.00 | - | 40 | 292 |
| 278.70 | 0.00 | - | 2 | 21 | 130.00 | 0.14 | 0.00 | - | 20 | 78 |
| 255.28 | 0.00 | - | 10 | 17 | 135.00 | 0.14 | 0.00 | - | 15 | 124 |
| 337.65 | 0.00 | - | 1 | 25 | 140.00 | 0.34 | 0.00 | - | 3 | 58 |
| 246.46 | 0.00 | - | 10 | 8 | 145.00 | 0.25 | 0.00 | - | 3 | 51 |
| 335.00 | 0.00 | - | 5 | 220 | 150.00 | 0.34 | 0.00 | - | 1 | 1,316 |
| 459.30 | 0.00 | - | 2 | 332 | 155.00 | 0.31 | 0.00 | - | 6 | 118 |
| 322.95 | 0.00 | - | 4 | 13 | 160.00 | 0.23 | 0.00 | - | 14 | 2,474 |
| 219.20 | 0.00 | - | 1 | 42 | 165.00 | 0.36 | 0.00 | - | 3 | 358 |
| 397.00 | 0.00 | - | 4 | 17 | 170.00 | 0.40 | 0.00 | - | 2 | 630 |
| 212.90 | 0.00 | - | 260 | 159 | 175.00 | 0.42 | 0.00 | - | 1 | 228 |
| 243.55 | 0.00 | - | 2 | 0 | 180.00 | 0.55 | 0.00 | - | 2 | 357 |
| 212.66 | 0.00 | - | 10 | 12 | 185.00 | 0.55 | 0.00 | - | 2 | 882 |
| 374.80 | 0.00 | - | 545 | 421 | 190.00 | 0.25 | 0.00 | - | 555 | 872 |
| 386.74 | 0.00 | - | 1 | 26 | 195.00 | 0.72 | 0.00 | - | 10 | 204 |
| 435.87 | 0.00 | - | 1 | 839 | 200.00 | 0.29 | 0.00 | - | 8 | 1,616 |
| 383.75 | 0.00 | - | 1 | 126 | 210.00 | 0.75 | 0.00 | - | 1 | 716 |
| 272.50 | 0.00 | - | 5 | 96 | 220.00 | 0.58 | 0.00 | - | 9 | 931 |
| 395.08 | 0.00 | - | 1 | 502 | 230.00 | 0.80 | 0.00 | - | 2 | 1,012 |
| 390.07 | 0.00 | - | 2 | 158 | 240.00 | 0.75 | 0.00 | - | 25 | 1,393 |
| 340.00 | 0.00 | - | 2 | 130 | 250.00 | 0.90 | 0.00 | - | 12 | 1,684 |
| 333.87 | 0.00 | - | 1 | 239 | 260.00 | 0.96 | 0.00 | - | 1 | 892 |
| 345.02 | 0.00 | - | 1 | 252 | 270.00 | 1.18 | 0.00 | - | 10 | 578 |
| 296.00 | 0.00 | - | 1 | 345 | 280.00 | 1.36 | 0.00 | - | 2 | 1,515 |
| 340.70 | 0.00 | - | 2 | 267 | 290.00 | 2.02 | 0.00 | - | 1 | 1,212 |
| 267.18 | 0.00 | - | 300 | 1,075 | 300.00 | 1.89 | 0.00 | - | 86 | 3,514 |
| 307.80 | 0.00 | - | 1 | 191 | 310.00 | 2.06 | 0.00 | - | 4 | 1,133 |
| 253.70 | 0.00 | - | 6 | 343 | 320.00 | 2.68 | 0.00 | - | 250 | 2,769 |
| 248.83 | 0.00 | - | 1 | 467 | 330.00 | 2.79 | 0.00 | - | 11 | 1,414 |
| 249.39 | 0.00 | - | 40 | 265 | 340.00 | 3.15 | 0.00 | - | 8 | 601 |
| 240.39 | 0.00 | - | 46 | 442 | 350.00 | 3.80 | 0.00 | - | 45 | 1,693 |
| 223.95 | 0.00 | - | 1 | 319 | 360.00 | 4.10 | 0.00 | - | 1 | 1,309 |
| 229.41 | 0.00 | - | 3 | 365 | 370.00 | 4.68 | 0.00 | - | 2 | 964 |
| 224.75 | 0.00 | - | 5 | 261 | 380.00 | 4.89 | 0.00 | - | 20 | 949 |
| 216.00 | 0.00 | - | 3 | 615 | 390.00 | 6.46 | 0.00 | - | 11 | 956 |
| 226.95 | 0.00 | - | 5 | 1,671 | 400.00 | 6.15 | 0.00 | - | 10 | 3,507 |
| 174.10 | 0.00 | - | 1 | 737 | 410.00 | 8.33 | 0.00 | - | 1 | 739 |
| 185.50 | 0.00 | - | 42 | 632 | 420.00 | 8.12 | 0.00 | - | 11 | 2,301 |
| 190.09 | 0.00 | - | 20 | 574 | 430.00 | 9.10 | 0.00 | - | 6 | 1,912 |
| 168.20 | 0.00 | - | 1 | 791 | 440.00 | 10.30 | 0.00 | - | 4 | 1,361 |
| 194.81 | 0.00 | - | 30 | 875 | 450.00 | 11.80 | 0.00 | - | 167 | 1,835 |
| 137.00 | 0.00 | - | 1 | 376 | 460.00 | 12.78 | 0.00 | - | 12 | 689 |
| 126.45 | 0.00 | - | 1 | 509 | 470.00 | 14.50 | 0.00 | - | 31 | 1,098 |
| 170.54 | 0.00 | - | 30 | 984 | 480.00 | 16.10 | 0.00 | - | 3 | 749 |
| 162.23 | 0.00 | - | 1 | 342 | 490.00 | 18.55 | 0.00 | - | 8 | 1,453 |
| 148.70 | 0.00 | - | 3 | 2,478 | 500.00 | 20.60 | 0.00 | - | 9 | 2,805 |
| 143.95 | 0.00 | - | 1 | 478 | 510.00 | 22.81 | 0.00 | - | 13 | 1,204 |
| 136.50 | 0.00 | - | 2 | 285 | 520.00 | 28.95 | 0.00 | - | 6 | 709 |
| 93.40 | 0.00 | - | 2 | 261 | 530.00 | 30.10 | 0.00 | - | 9 | 800 |
| 99.32 | 0.00 | - | 1 | 302 | 540.00 | 31.55 | 0.00 | - | 3 | 710 |
| 116.17 | 0.00 | - | 13 | 1,682 | 550.00 | 34.55 | 0.00 | - | 21 | 1,569 |
| 110.00 | 0.00 | - | 4 | 930 | 560.00 | 37.54 | 0.00 | - | 10 | 524 |
| 107.06 | 0.00 | - | 2 | 714 | 570.00 | 44.60 | 0.00 | - | 1 | 394 |
| 96.80 | 0.00 | - | 1 | 323 | 580.00 | 44.88 | 0.00 | - | 20 | 500 |
| 94.58 | 0.00 | - | 2 | 504 | 590.00 | 50.00 | 0.00 | - | 21 | 780 |
| 88.05 | 0.00 | - | 38 | 1,912 | 600.00 | 54.45 | 0.00 | - | 37 | 740 |
| 77.20 | 0.00 | - | 13 | 261 | 610.00 | 58.50 | 0.00 | - | 11 | 209 |
| 77.00 | 0.00 | - | 6 | 409 | 620.00 | 61.75 | 0.00 | - | 20 | 646 |
| 75.60 | 0.00 | - | 3 | 421 | 630.00 | 66.70 | 0.00 | - | 12 | 61 |
| 58.50 | 0.00 | - | 13 | 665 | 640.00 | 72.60 | 0.00 | - | 200 | 358 |
| 66.30 | 0.00 | - | 10 | 330 | 645.00 | 100.62 | 0.00 | - | 4 | 40 |
| 60.50 | 0.00 | - | 5 | 679 | 650.00 | 80.00 | 0.00 | - | 1 | 126 |
| 62.00 | 0.00 | - | 1 | 273 | 655.00 | 109.00 | 0.00 | - | 5 | 58 |
| 60.20 | 0.00 | - | 1 | 1,418 | 660.00 | 116.35 | 0.00 | - | 181 | 123 |
| 48.10 | 0.00 | - | 14 | 131 | 665.00 | 124.80 | 0.00 | - | 2 | 18 |
| 34.95 | 0.00 | - | 7 | 234 | 670.00 | 118.36 | 0.00 | - | 1 | 23 |
| 39.05 | 0.00 | - | 1 | 83 | 675.00 | 119.16 | 0.00 | - | 1 | 15 |
| 38.27 | 0.00 | - | 1 | 342 | 680.00 | 134.57 | 0.00 | - | 2 | 77 |
| 46.95 | 0.00 | - | 2 | 93 | 685.00 | 131.65 | 0.00 | - | 12 | 21 |
| 48.45 | 0.00 | - | 1 | 277 | 690.00 | 146.05 | 0.00 | - | 4 | 102 |
| 38.80 | 0.00 | - | 20 | 227 | 695.00 | 139.00 | 0.00 | - | 2 | 7 |
| 47.10 | 0.00 | - | 17 | 1,230 | 700.00 | 145.95 | 0.00 | - | 2 | 123 |
| 46.75 | 0.00 | - | 164 | 197 | 705.00 | 158.45 | 0.00 | - | 6 | 4 |
| 42.38 | 0.00 | - | 2 | 342 | 710.00 | 162.65 | 0.00 | - | 2 | 6 |
| 42.35 | 0.00 | - | 2 | 238 | 715.00 | 137.95 | 0.00 | - | 4 | 4 |
| 23.80 | 0.00 | - | 1 | 131 | 720.00 | 179.84 | 0.00 | - | 10 | 12 |
| 31.00 | 0.00 | - | 24 | 59 | 725.00 | 134.30 | 0.00 | - | 1 | 8 |
| 29.50 | 0.00 | - | 1 | 171 | 730.00 | 147.78 | 0.00 | - | 1 | 34 |
| 21.35 | 0.00 | - | 1 | 96 | 735.00 | 141.60 | 0.00 | - | 2 | 3 |
| 18.00 | 0.00 | - | 10 | 123 | 740.00 | 320.11 | 0.00 | - | - | 0 |
| 18.80 | 0.00 | - | 8 | 477 | 745.00 | 172.86 | 0.00 | - | 4 | 6 |
| 32.00 | 0.00 | - | 11 | 1,488 | 750.00 | 199.40 | 0.00 | - | 2 | 1 |
| 32.30 | 0.00 | - | 4 | 90 | 755.00 | 339.85 | 0.00 | - | - | 0 |
| 16.55 | 0.00 | - | 5 | 150 | 760.00 | 193.39 | 0.00 | - | 2 | 0 |
| 23.35 | 0.00 | - | 2 | 190 | 765.00 | 360.95 | 0.00 | - | - | 0 |
| 16.70 | 0.00 | - | 1 | 122 | 770.00 | 357.03 | 0.00 | - | - | 0 |
| 13.30 | 0.00 | - | 1 | 193 | 775.00 | 363.79 | 0.00 | - | - | 0 |
| 26.55 | 0.00 | - | 2 | 124 | 780.00 | 193.78 | 0.00 | - | 2 | 1 |
| 13.80 | 0.00 | - | 7 | 32 | 785.00 | 211.11 | 0.00 | - | 2 | 0 |
| 24.70 | 0.00 | - | 4 | 148 | 790.00 | 229.85 | 0.00 | - | 2 | 0 |
| 11.04 | 0.00 | - | 2 | 43 | 795.00 | 377.29 | 0.00 | - | - | 0 |
| 23.10 | 0.00 | - | 29 | 1,009 | 800.00 | 245.32 | 0.00 | - | 4 | 0 |
| 10.00 | 0.00 | - | 1 | 21 | 805.00 | 244.60 | 0.00 | - | 2 | 0 |
| 18.26 | 0.00 | - | 1 | 57 | 810.00 | 392.91 | 0.00 | - | - | 0 |
| 28.35 | 0.00 | - | 4 | 37 | 815.00 | 220.00 | 0.00 | - | 1 | 1 |
| 15.70 | 0.00 | - | 40 | 148 | 820.00 | 378.95 | 0.00 | - | 2 | 0 |
| 10.65 | 0.00 | - | 21 | 118 | 825.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 2 | 59 | 830.00 | 216.63 | 0.00 | - | 2 | 0 |
| 16.90 | 0.00 | - | 22 | 68 | 835.00 | - | - | - | - | - |
| 10.70 | 0.00 | - | 3 | 90 | 840.00 | 283.00 | 0.00 | - | 1 | 0 |
| 8.30 | 0.00 | - | 2 | 25 | 845.00 | - | - | - | - | - |
| 15.35 | 0.00 | - | 2 | 398 | 850.00 | 273.75 | 0.00 | - | 4 | 0 |
| 7.70 | 0.00 | - | 1 | 68 | 860.00 | 257.11 | 0.00 | - | 2 | 1 |
| 13.32 | 0.00 | - | 3 | 50 | 870.00 | 312.90 | 0.00 | - | 1 | 0 |
| 12.32 | 0.00 | - | 3 | 47 | 880.00 | 256.15 | 0.00 | - | 1 | 2 |
| 6.60 | 0.00 | - | 1 | 54 | 890.00 | 304.00 | 0.00 | - | 1 | 0 |
| 10.65 | 0.00 | - | 25 | 246 | 900.00 | 293.35 | 0.00 | - | 4 | 4 |
| 8.50 | 0.00 | - | 1 | 48 | 910.00 | 354.70 | 0.00 | - | 1 | 0 |
| 4.83 | 0.00 | - | 1 | 30 | 920.00 | - | - | - | - | - |
| 8.30 | 0.00 | - | 2 | 105 | 930.00 | - | - | - | - | - |
| 4.65 | 0.00 | - | 28 | 217 | 940.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 1 | 245 | 950.00 | 394.52 | 0.00 | - | 3 | 0 |
| 5.61 | 0.00 | - | 2 | 262 | 960.00 | 354.73 | 0.00 | - | 2 | 0 |
| 6.05 | 0.00 | - | 1 | 22 | 970.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 10 | 109 | 980.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 1 | 20 | 990.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 15 | 303 | 1,000.00 | 389.55 | 0.00 | - | - | 0 |
| 3.80 | 0.00 | - | 3 | 28 | 1,010.00 | - | - | - | - | - |
| 2.98 | 0.00 | - | 3 | 17 | 1,020.00 | 409.35 | 0.00 | - | - | 0 |
| 2.95 | 0.00 | - | 230 | 534 | 1,030.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 12 | 1,040.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 23 | 1,050.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 1 | 8 | 1,060.00 | 453.65 | 0.00 | - | 5 | 0 |
| 2.20 | 0.00 | - | 4 | 12 | 1,070.00 | 454.70 | 0.00 | - | - | 0 |
| 2.35 | 0.00 | - | 1 | 11 | 1,080.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 2 | 29 | 1,090.00 | 520.00 | 0.00 | - | 5 | 0 |
| 2.25 | 0.00 | - | 28 | 204 | 1,100.00 | 501.34 | 0.00 | - | 2 | 0 |
| 2.05 | 0.00 | - | 34 | 244 | 1,110.00 | 551.30 | 0.00 | - | 24 | 0 |
