Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.256,31 -1.367,48 (-2,33%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 395.00 | 0.00 | - | 1 | 5 | 180.00 | 0.51 | -0.55 | -51.89% | 10 | 339 |
| 396.00 | 0.00 | - | 3 | 4 | 185.00 | 1.50 | 0.00 | - | 14 | 12 |
| 450.56 | 0.00 | - | 1 | 2 | 190.00 | 3.20 | 0.00 | - | 1 | 36 |
| 391.00 | 0.00 | - | 1 | 1 | 195.00 | 4.85 | 0.00 | - | 4 | 3 |
| 397.99 | 0.00 | - | 2 | 15 | 200.00 | 1.85 | 0.00 | - | 2 | 44 |
| 420.16 | 0.00 | - | 1 | 1 | 210.00 | 2.81 | 0.00 | - | 1 | 2,142 |
| - | - | - | - | - | 220.00 | 2.38 | 0.00 | - | 22 | 55 |
| 250.50 | 0.00 | - | 2 | 0 | 230.00 | 3.05 | 0.00 | - | 1 | 58 |
| 334.00 | 0.00 | - | - | 2 | 240.00 | 4.10 | 0.00 | - | 1 | 78 |
| 355.00 | 0.00 | - | 1 | 4 | 250.00 | 2.78 | 0.00 | - | 10 | 683 |
| 365.66 | 0.00 | - | 1 | 5 | 260.00 | 5.95 | 0.00 | - | 1 | 148 |
| 318.99 | 0.00 | - | 1 | 15 | 270.00 | 3.70 | 0.00 | - | 2 | 12 |
| 329.48 | 0.00 | - | 5 | 29 | 280.00 | 4.00 | 0.00 | - | 1 | 50 |
| 334.00 | 0.00 | - | 1 | 3 | 290.00 | 6.00 | 0.00 | - | 1 | 70 |
| 280.50 | 0.00 | - | 1 | 14 | 300.00 | 6.42 | 0.00 | - | 1 | 228 |
| 269.19 | 0.00 | - | 1 | 49 | 310.00 | 7.20 | 0.00 | - | 10 | 100 |
| 300.50 | 0.00 | - | 1 | 57 | 320.00 | 7.80 | 0.00 | - | 1 | 216 |
| 310.53 | 0.00 | - | 2 | 24 | 330.00 | 7.95 | 0.00 | - | 1 | 61 |
| 252.02 | 0.00 | - | 2 | 26 | 340.00 | 7.00 | -0.10 | -1.41% | 10 | 226 |
| 298.00 | 0.00 | - | 2 | 29 | 350.00 | 8.00 | 0.00 | - | 19 | 813 |
| 281.03 | 0.00 | - | 1 | 21 | 360.00 | 8.70 | -0.30 | -3.33% | 1 | 267 |
| 227.00 | 0.00 | - | 1 | 33 | 370.00 | 9.50 | -0.55 | -5.47% | 2 | 203 |
| 215.39 | 0.00 | - | 1 | 140 | 380.00 | 11.20 | 0.00 | - | 96 | 180 |
| 266.57 | 0.00 | - | 1 | 138 | 390.00 | 12.40 | 0.00 | - | 79 | 331 |
| 204.00 | 0.00 | - | 3 | 93 | 400.00 | 13.00 | -0.70 | -5.11% | 5 | 442 |
| 206.05 | 0.00 | - | 2 | 44 | 410.00 | 16.53 | 0.00 | - | 1 | 762 |
| 237.55 | 0.00 | - | 7 | 25 | 420.00 | 16.12 | -3.30 | -16.99% | 10 | 447 |
| 232.90 | 0.00 | - | 2 | 57 | 430.00 | 17.93 | -2.06 | -10.31% | 2 | 525 |
| 215.87 | +18.32 | +9.27% | 6 | 111 | 440.00 | 21.67 | 0.00 | - | 1 | 485 |
| 162.43 | 0.00 | - | 1 | 90 | 450.00 | 21.24 | -2.56 | -10.76% | 16 | 782 |
| 203.50 | +10.50 | +5.44% | 2 | 34 | 460.00 | 24.00 | -0.37 | -1.52% | 1 | 201 |
| 165.51 | 0.00 | - | 7 | 14 | 470.00 | 25.10 | +0.10 | +0.40% | 2 | 77 |
| 143.38 | 0.00 | - | 1 | 115 | 480.00 | 26.40 | -2.25 | -7.85% | 2 | 462 |
| 176.00 | +9.00 | +5.39% | 3 | 63 | 490.00 | 30.89 | -15.62 | -33.58% | 2 | 188 |
| 172.62 | +3.91 | +2.32% | 10 | 111 | 500.00 | 31.30 | -3.50 | -10.06% | 21 | 435 |
| 167.50 | +13.80 | +8.98% | 1 | 29 | 510.00 | 37.85 | -6.05 | -13.78% | 1 | 82 |
| 153.80 | 0.00 | - | 1 | 263 | 520.00 | 39.05 | -4.80 | -10.95% | 60 | 336 |
| 128.76 | 0.00 | - | 1 | 90 | 530.00 | 40.90 | -3.60 | -8.09% | 7 | 206 |
| 149.00 | +39.45 | +36.01% | 1 | 157 | 540.00 | 46.15 | -6.28 | -11.98% | 2 | 178 |
| 138.00 | +3.55 | +2.64% | 2 | 180 | 550.00 | 52.70 | 0.00 | - | 7 | 119 |
| 99.13 | 0.00 | - | 1 | 62 | 560.00 | 53.33 | -2.67 | -4.77% | 20 | 221 |
| 130.64 | +6.38 | +5.13% | 3 | 479 | 570.00 | 59.09 | 0.00 | - | 8 | 62 |
| 125.14 | +18.91 | +17.80% | 1 | 123 | 580.00 | 64.75 | 0.00 | - | 10 | 111 |
| 122.50 | +8.17 | +7.15% | 1 | 142 | 590.00 | 64.37 | -4.62 | -6.70% | 30 | 82 |
| 115.77 | +6.24 | +5.70% | 3 | 312 | 600.00 | 70.29 | -2.71 | -3.71% | 10 | 422 |
| 105.74 | 0.00 | - | 1 | 237 | 610.00 | 74.00 | -4.22 | -5.40% | 13 | 252 |
| 104.44 | +6.54 | +6.68% | 17 | 179 | 620.00 | 83.46 | 0.00 | - | 11 | 98 |
| 104.05 | +9.99 | +10.62% | 1 | 220 | 630.00 | 92.76 | 0.00 | - | 2 | 70 |
| 94.59 | +4.02 | +4.44% | 46 | 317 | 640.00 | 90.13 | -4.05 | -4.30% | 1 | 11 |
| 91.27 | +28.62 | +45.68% | 1 | 487 | 650.00 | 131.06 | 0.00 | - | 2 | 111 |
| 88.25 | +19.55 | +28.46% | 4 | 354 | 660.00 | 132.11 | 0.00 | - | 5 | 25 |
| 78.24 | +9.02 | +13.03% | 5 | 83 | 680.00 | 137.86 | 0.00 | - | 2 | 41 |
| 72.85 | +9.60 | +15.18% | 13 | 373 | 700.00 | 156.58 | 0.00 | - | 10 | 24 |
| 55.76 | 0.00 | - | 10 | 431 | 720.00 | 167.58 | 0.00 | - | - | 2 |
| 34.97 | 0.00 | - | 2 | 273 | 740.00 | 188.80 | 0.00 | - | 2 | 1 |
| 33.80 | 0.00 | - | 1 | 77 | 760.00 | 179.40 | 0.00 | - | 2 | 2 |
| 30.25 | 0.00 | - | 3 | 126 | 780.00 | 219.25 | 0.00 | - | 2 | 2 |
| 42.99 | +1.99 | +4.85% | 6 | 252 | 800.00 | 200.65 | -43.75 | -17.90% | 30 | 1 |
| 34.05 | 0.00 | - | 1 | 146 | 820.00 | 264.75 | 0.00 | - | 2 | 1 |
| 34.69 | +9.19 | +36.04% | 30 | 105 | 840.00 | 234.75 | -46.20 | -16.44% | 30 | 2 |
| 29.43 | +11.83 | +67.22% | 10 | 94 | 860.00 | 249.17 | 0.00 | - | 4 | 0 |
| 28.97 | -12.13 | -29.51% | 28 | 172 | 880.00 | - | - | - | - | - |
| 25.93 | +2.40 | +10.20% | 41 | 294 | 900.00 | 284.47 | 0.00 | - | 2 | 0 |
| 21.85 | 0.00 | - | 6 | 47 | 910.00 | 350.40 | 0.00 | - | - | 0 |
| 18.30 | 0.00 | - | 1 | 46 | 920.00 | - | - | - | - | - |
| 31.60 | 0.00 | - | 60 | 58 | 930.00 | - | - | - | - | - |
| 26.05 | 0.00 | - | 8 | 17 | 940.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 1 | 79 | 950.00 | 341.00 | 0.00 | - | - | 8 |
| 12.39 | 0.00 | - | 1 | 11 | 960.00 | - | - | - | - | - |
| 22.35 | 0.00 | - | 10 | 38 | 970.00 | - | - | - | - | - |
| 14.75 | 0.00 | - | 7 | 8 | 980.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 8 | 84 | 990.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 2 | 16 | 1,000.00 | 384.98 | 0.00 | - | 8 | 0 |
| 20.75 | 0.00 | - | 1 | 1 | 1,010.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 30 | 34 | 1,030.00 | - | - | - | - | - |
| 15.90 | 0.00 | - | 2 | 31 | 1,040.00 | - | - | - | - | - |
| 15.35 | 0.00 | - | - | 1 | 1,050.00 | - | - | - | - | - |
| 14.65 | 0.00 | - | 2 | 30 | 1,060.00 | - | - | - | - | - |
| 6.65 | 0.00 | - | 24 | 24 | 1,080.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 5 | 18 | 1,090.00 | - | - | - | - | - |
| 7.54 | 0.00 | - | 1 | 84 | 1,100.00 | 548.07 | 0.00 | - | - | 0 |
| 8.25 | +0.15 | +1.85% | 12 | 363 | 1,110.00 | - | - | - | - | - |
