Deutsche Märkte öffnen in 5 Stunden 49 Minuten
Nikkei 225
37.620,69 -7,79 (-0,02%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.699,57 -438,36 (-0,73%) CMC Crypto 200
1.388,18 +5,60 (+0,41%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
26. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 10 | 12 |
| 255.00 | 0.00 | - | 5 | 7 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 310.00 | 0.02 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 330.00 | 0.02 | 0.00 | - | 2,070 | 2,070 |
| - | - | - | - | - | 340.00 | 0.16 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 350.00 | 0.09 | 0.00 | - | 2 | 4 |
| 203.10 | +3.35 | +1.68% | 1 | 1 | 360.00 | 0.14 | 0.00 | - | 1 | 24 |
| 190.00 | 0.00 | - | 4 | 3 | 370.00 | 0.02 | 0.00 | - | 2 | 127 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 10 | 30 |
| 166.01 | 0.00 | - | 1 | 0 | 390.00 | 0.04 | 0.00 | - | 189 | 189 |
| 164.14 | -13.05 | -7.36% | 22 | 32 | 400.00 | 0.02 | 0.00 | - | 191 | 582 |
| 209.31 | 0.00 | - | 1 | 1 | 405.00 | 0.08 | 0.00 | - | 360 | 324 |
| 143.53 | -61.37 | -29.95% | 3 | 4 | 410.00 | 0.02 | 0.00 | - | 4 | 129 |
| - | - | - | - | - | 415.00 | 0.06 | 0.00 | - | 4 | 13 |
| 188.58 | 0.00 | - | 2 | 5 | 420.00 | 0.03 | 0.00 | - | 18 | 211 |
| 194.22 | 0.00 | - | 2 | 0 | 425.00 | 0.04 | 0.00 | - | 10 | 395 |
| 135.00 | -67.00 | -33.17% | 1 | 3 | 430.00 | 0.04 | 0.00 | - | 84 | 203 |
| 139.33 | 0.00 | - | 1 | 1 | 435.00 | 0.01 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 440.00 | 0.01 | 0.00 | - | 1 | 150 |
| 97.66 | -67.81 | -40.98% | 1 | 1 | 445.00 | 0.02 | 0.00 | - | 1 | 133 |
| 110.90 | 0.00 | - | 2 | 1 | 450.00 | 0.02 | +0.01 | +100.00% | 10 | 497 |
| 183.05 | 0.00 | - | 6 | 6 | 455.00 | 0.01 | 0.00 | - | 1 | 181 |
| 93.17 | 0.00 | - | 2 | 6 | 460.00 | 0.02 | 0.00 | - | 2 | 175 |
| 92.44 | 0.00 | - | 1 | 1 | 465.00 | 0.01 | -0.01 | -50.00% | 4 | 431 |
| 74.73 | 0.00 | - | 13 | 19 | 470.00 | 0.02 | 0.00 | - | 12 | 575 |
| 73.78 | -8.74 | -10.59% | 1 | 57 | 475.00 | 0.03 | 0.00 | - | 2 | 458 |
| 75.21 | 0.00 | - | 3 | 50 | 480.00 | 0.01 | -0.02 | -66.67% | 125 | 758 |
| 62.00 | 0.00 | - | 1 | 15 | 485.00 | 0.02 | -0.02 | -50.00% | 18 | 609 |
| 63.15 | 0.00 | - | 3 | 12 | 490.00 | 0.02 | -0.03 | -60.00% | 34 | 1,000 |
| 61.02 | 0.00 | - | 2 | 6 | 495.00 | 0.02 | -0.10 | -83.33% | 150 | 1,031 |
| 57.88 | +4.95 | +9.35% | 3 | 45 | 500.00 | 0.02 | -0.07 | -77.78% | 1,991 | 2,562 |
| 49.32 | 0.00 | - | 2 | 3 | 505.00 | 0.02 | -0.07 | -77.78% | 54 | 605 |
| 53.15 | 0.00 | - | 1 | 3 | 510.00 | 0.04 | -0.08 | -66.67% | 159 | 1,303 |
| 39.40 | 0.00 | - | 4 | 6 | 515.00 | 0.04 | -0.16 | -80.00% | 230 | 1,243 |
| 36.01 | +1.01 | +2.89% | 5 | 27 | 520.00 | 0.05 | -0.17 | -77.27% | 1,160 | 2,109 |
| 31.45 | +4.20 | +15.41% | 1 | 26 | 525.00 | 0.08 | -0.27 | -77.14% | 755 | 1,804 |
| 33.51 | +6.51 | +24.11% | 8 | 219 | 530.00 | 0.09 | -0.39 | -81.25% | 1,508 | 2,188 |
| 30.20 | +8.81 | +41.19% | 10 | 325 | 535.00 | 0.11 | -0.64 | -85.33% | 2,418 | 1,471 |
| 25.43 | +8.93 | +54.12% | 13 | 104 | 540.00 | 0.17 | -1.13 | -86.92% | 4,440 | 1,876 |
| 20.20 | +7.15 | +54.79% | 97 | 373 | 545.00 | 0.28 | -1.88 | -87.04% | 2,324 | 1,225 |
| 15.27 | +6.33 | +70.81% | 1,418 | 807 | 550.00 | 0.49 | -3.03 | -86.08% | 5,833 | 1,803 |
| 10.69 | +4.64 | +76.69% | 2,526 | 1,051 | 555.00 | 1.06 | -4.64 | -81.40% | 2,708 | 1,165 |
| 7.20 | +3.25 | +82.28% | 7,218 | 2,218 | 560.00 | 2.10 | -6.50 | -75.58% | 2,376 | 2,027 |
| 3.95 | +1.59 | +67.37% | 5,169 | 1,769 | 565.00 | 4.15 | -7.37 | -63.98% | 653 | 970 |
| 2.16 | +0.73 | +51.05% | 5,963 | 2,268 | 570.00 | 7.30 | -8.66 | -54.26% | 331 | 981 |
| 1.07 | +0.22 | +25.88% | 3,295 | 2,336 | 575.00 | 11.00 | -9.00 | -45.00% | 35 | 638 |
| 0.50 | -0.01 | -1.96% | 3,386 | 2,661 | 580.00 | 17.55 | -6.52 | -27.09% | 73 | 271 |
| 0.24 | -0.06 | -20.00% | 3,364 | 1,768 | 585.00 | 23.00 | -6.09 | -20.94% | 8 | 103 |
| 0.12 | -0.10 | -45.45% | 1,076 | 1,920 | 590.00 | 24.55 | -9.33 | -27.54% | 24 | 218 |
| 0.07 | -0.07 | -50.00% | 554 | 2,845 | 595.00 | 36.47 | -3.30 | -8.30% | 10 | 23 |
| 0.07 | -0.01 | -12.50% | 2,390 | 5,156 | 600.00 | 38.24 | -6.16 | -13.87% | 153 | 50 |
| 0.05 | -0.06 | -54.55% | 170 | 363 | 602.50 | 37.35 | -12.55 | -25.15% | 9 | 4 |
| 0.05 | -0.04 | -44.44% | 111 | 1,358 | 605.00 | 41.60 | -10.60 | -20.31% | 130 | 15 |
| 0.01 | -0.02 | -66.67% | 17 | 309 | 607.50 | 45.50 | -7.10 | -13.50% | 282 | 35 |
| 0.05 | -0.03 | -37.50% | 87 | 1,405 | 610.00 | 42.25 | -15.20 | -26.46% | 126 | 14 |
| 0.01 | -0.04 | -80.00% | 12 | 490 | 612.50 | 52.09 | -7.91 | -13.18% | 9 | 3 |
| 0.02 | -0.01 | -33.33% | 193 | 2,083 | 615.00 | 49.50 | -8.00 | -13.91% | 5 | 2 |
| 0.02 | -0.03 | -60.00% | 103 | 593 | 617.50 | 52.20 | -13.90 | -21.03% | 2 | 1 |
| 0.03 | -0.03 | -50.00% | 379 | 2,073 | 620.00 | 54.55 | -8.10 | -12.93% | 7 | 3 |
| 0.01 | -0.02 | -66.67% | 3 | 552 | 622.50 | 48.95 | 0.00 | - | 6 | 1 |
| 0.01 | -0.03 | -75.00% | 31 | 1,485 | 625.00 | 67.90 | 0.00 | - | 513 | 0 |
| 0.01 | 0.00 | - | 7 | 172 | 627.50 | 71.44 | 0.00 | - | 3 | 0 |
| 0.01 | -0.02 | -66.67% | 46 | 477 | 630.00 | 67.95 | -10.00 | -12.83% | 45 | 10 |
| 0.04 | 0.00 | - | 100 | 247 | 632.50 | 84.99 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 51 | 392 | 635.00 | 61.80 | 0.00 | - | 60 | 0 |
| 0.02 | 0.00 | - | 2 | 84 | 637.50 | 89.99 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 30 | 765 | 640.00 | 62.00 | 0.00 | - | 199 | 0 |
| 0.01 | -0.09 | -90.00% | 36 | 607 | 645.00 | 80.83 | -11.37 | -12.33% | 256 | 30 |
| 0.01 | -0.01 | -50.00% | 102 | 1,371 | 650.00 | 87.30 | -7.80 | -8.20% | 300 | 0 |
| 0.02 | +0.01 | +100.00% | 122 | 614 | 655.00 | 107.49 | 0.00 | - | 2 | 0 |
| 0.03 | -0.04 | -57.14% | 22 | 426 | 660.00 | 87.74 | 0.00 | - | 4 | 0 |
| 0.01 | -0.03 | -75.00% | 21 | 300 | 665.00 | 117.49 | 0.00 | - | 2 | 0 |
| 0.29 | +0.28 | +2,800.00% | 10 | 373 | 670.00 | 114.20 | 0.00 | - | 3 | 1 |
| 0.01 | 0.00 | - | 6 | 412 | 675.00 | 127.49 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 13 | 883 | 680.00 | 132.49 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 346 | 685.00 | 137.49 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 8 | 440 | 690.00 | 142.49 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 3 | 179 | 695.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 124 | 2,155 | 700.00 | 142.85 | 0.00 | - | 171 | 0 |
| 0.04 | 0.00 | - | 2 | 172 | 705.00 | 157.51 | 0.00 | - | 2 | 0 |
| 0.03 | +0.02 | +200.00% | 1 | 377 | 710.00 | 162.82 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 108 | 715.00 | 167.82 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 1,079 | 720.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 308 | 725.00 | 118.71 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 8 | 383 | 730.00 | 177.05 | 0.00 | - | 102 | 0 |
| 0.02 | 0.00 | - | 1 | 220 | 735.00 | 187.82 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 104 | 445 | 740.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 352 | 745.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 650 | 750.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 29 | 95 | 755.00 | 146.68 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 238 | 760.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 2 | 83 | 765.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 219 | 770.00 | 223.33 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 5 | 41 | 775.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 168 | 780.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 237 | 785.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 244 | 790.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | - | 6 | 795.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 1,542 | 800.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 37 | 805.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 84 | 810.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | - | 85 | 815.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 110 | 820.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 116 | 825.00 | 217.30 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 57 | 830.00 | 270.11 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 661 | 721 | 840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 179 | 850.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 56 | 860.00 | 294.45 | 0.00 | - | 1 | 0 |
