Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.318,39 -2.156,75 (-3,69%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. März 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 438.00 | 0.00 | - | 2 | 1 | 185.00 | 0.36 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 250.00 | 9.00 | 0.00 | - | - | 1 |
| 354.09 | 0.00 | - | 2 | 1 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 310.00 | 4.69 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 320.00 | 5.00 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 330.00 | 4.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 340.00 | 4.30 | 0.00 | - | 2 | 54 |
| - | - | - | - | - | 350.00 | 7.40 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 360.00 | 7.82 | 0.00 | - | - | 5 |
| - | - | - | - | - | 370.00 | 5.98 | -1.02 | -14.57% | 8 | 13 |
| - | - | - | - | - | 380.00 | 8.00 | 0.00 | - | 2 | 50 |
| 200.66 | 0.00 | - | 2 | 2 | 390.00 | 8.45 | 0.00 | - | 3 | 15 |
| 265.09 | 0.00 | - | 2 | 5 | 400.00 | 8.95 | 0.00 | - | 1 | 41 |
| 179.60 | 0.00 | - | - | 1 | 410.00 | 10.21 | +0.26 | +2.61% | 12 | 135 |
| - | - | - | - | - | 420.00 | 11.15 | 0.00 | - | 1 | 171 |
| 164.25 | 0.00 | - | - | 1 | 430.00 | 14.05 | 0.00 | - | 3 | 762 |
| - | - | - | - | - | 440.00 | 16.00 | 0.00 | - | 2 | 13 |
| 151.40 | 0.00 | - | 2 | 8 | 450.00 | 15.59 | 0.00 | - | 25 | 217 |
| 146.88 | 0.00 | - | 1 | 4 | 460.00 | 17.00 | 0.00 | - | 2 | 16 |
| 183.00 | 0.00 | - | 2 | 6 | 470.00 | 19.50 | +0.50 | +2.63% | 4 | 35 |
| 177.52 | 0.00 | - | 4 | 13 | 480.00 | 20.70 | 0.00 | - | 20 | 37 |
| 169.50 | 0.00 | - | 4 | 7 | 490.00 | 34.19 | 0.00 | - | 17 | 578 |
| 161.84 | 0.00 | - | 1 | 33 | 500.00 | 26.00 | +0.29 | +1.13% | 8 | 202 |
| 104.70 | 0.00 | - | 6 | 9 | 510.00 | 28.00 | 0.00 | - | 5 | 43 |
| 98.40 | 0.00 | - | 2 | 14 | 520.00 | 31.81 | +0.72 | +2.32% | 49 | 94 |
| 92.80 | 0.00 | - | 22 | 13 | 530.00 | 35.10 | 0.00 | - | 1 | 215 |
| 98.47 | 0.00 | - | 1 | 2 | 540.00 | 38.48 | +0.48 | +1.26% | 4 | 380 |
| 101.50 | 0.00 | - | 3 | 13 | 550.00 | 41.41 | +0.97 | +2.40% | 1 | 79 |
| 106.63 | 0.00 | - | 2 | 6 | 560.00 | 46.00 | 0.00 | - | 5 | 48 |
| 92.17 | 0.00 | - | 35 | 9 | 570.00 | 49.30 | -20.20 | -29.06% | 3 | 133 |
| 112.40 | 0.00 | - | 2 | 17 | 580.00 | 74.10 | 0.00 | - | 1 | 49 |
| 105.75 | 0.00 | - | 1 | 7 | 590.00 | 79.70 | 0.00 | - | 38 | 249 |
| 94.50 | -4.43 | -4.48% | 4 | 81 | 600.00 | 59.55 | 0.00 | - | 1 | 13 |
| 94.60 | +0.60 | +0.64% | 3 | 19 | 610.00 | 61.05 | -3.55 | -5.50% | 1 | 14 |
| 86.50 | +23.35 | +36.98% | 1 | 21 | 620.00 | 66.55 | -37.60 | -36.10% | 1 | 4 |
| 81.95 | +7.85 | +10.59% | 2 | 48 | 630.00 | 104.94 | 0.00 | - | 2 | 1 |
| 78.95 | +0.26 | +0.33% | 2 | 27 | 640.00 | - | - | - | - | - |
| 77.00 | +2.00 | +2.67% | 8 | 59 | 650.00 | 110.00 | 0.00 | - | 2 | 8 |
| 68.80 | -2.53 | -3.55% | 30 | 12 | 660.00 | 97.19 | 0.00 | - | 2 | 3 |
| 46.00 | 0.00 | - | 3 | 15 | 670.00 | 127.35 | 0.00 | - | - | 1 |
| 64.36 | 0.00 | - | 1 | 65 | 680.00 | 138.56 | 0.00 | - | 2 | 14 |
| 71.00 | 0.00 | - | 1 | 4 | 690.00 | 113.75 | 0.00 | - | 1 | 7 |
| 54.37 | +16.52 | +43.65% | 4 | 21 | 700.00 | 145.75 | 0.00 | - | 3 | 11 |
| 53.70 | 0.00 | - | 5 | 67 | 710.00 | 166.20 | 0.00 | - | 4 | 5 |
| 33.05 | 0.00 | - | 1 | 14 | 720.00 | 171.42 | 0.00 | - | 2 | 1 |
| 44.10 | +15.35 | +53.39% | 3 | 8 | 730.00 | - | - | - | - | - |
| 28.55 | 0.00 | - | 1 | 49 | 740.00 | 189.80 | 0.00 | - | - | 1 |
| 39.82 | -1.76 | -4.23% | 9 | 41 | 750.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 1 | 11 | 760.00 | - | - | - | - | - |
| 22.09 | 0.00 | - | 2 | 15 | 770.00 | - | - | - | - | - |
| 24.24 | 0.00 | - | 1 | 1 | 780.00 | 227.92 | 0.00 | - | 2 | 1 |
| 43.70 | 0.00 | - | 1 | 16 | 790.00 | - | - | - | - | - |
| 29.12 | -2.38 | -7.56% | 7 | 30 | 800.00 | 194.58 | 0.00 | - | - | 0 |
| 39.10 | 0.00 | - | - | 4 | 810.00 | - | - | - | - | - |
| 39.05 | 0.00 | - | 3 | 3 | 820.00 | - | - | - | - | - |
| 13.45 | 0.00 | - | 8 | 23 | 840.00 | - | - | - | - | - |
| 20.90 | -6.55 | -23.86% | 1 | 10 | 850.00 | - | - | - | - | - |
| 19.60 | +8.17 | +71.48% | 3 | 1 | 860.00 | - | - | - | - | - |
| 29.40 | 0.00 | - | 3 | 3 | 870.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | - | 6 | 880.00 | - | - | - | - | - |
| 10.05 | 0.00 | - | 2 | 5 | 890.00 | - | - | - | - | - |
| 15.75 | 0.00 | - | - | 1 | 900.00 | - | - | - | - | - |
| - | - | - | - | - | 920.00 | 298.65 | 0.00 | - | - | 0 |
| 12.40 | 0.00 | - | 1 | 17 | 950.00 | - | - | - | - | - |
| 9.75 | 0.00 | - | 11 | 11 | 960.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 3 | 5 | 970.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 14 | 6 | 980.00 | - | - | - | - | - |
| 12.70 | 0.00 | - | - | 2 | 990.00 | - | - | - | - | - |
| 6.86 | 0.00 | - | 5 | 5 | 1,000.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 13 | 16 | 1,010.00 | - | - | - | - | - |
| 10.65 | 0.00 | - | - | 28 | 1,020.00 | - | - | - | - | - |
| 9.45 | 0.00 | - | - | 1 | 1,030.00 | - | - | - | - | - |
| 5.74 | 0.00 | - | 1 | 3 | 1,040.00 | - | - | - | - | - |
