Deutsche Märkte öffnen in 48 Minuten
Nikkei 225
38.269,52 +67,15 (+0,18%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.279,77 -866,89 (-1,49%) CMC Crypto 200
1.310,86 +16,19 (+1,25%) 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
10. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 261.90 | 0.00 | - | - | 0 | 300.00 | - | - | - | - | - |
| - | - | - | - | - | 320.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 350.00 | 0.03 | 0.00 | - | - | 0 |
| 213.10 | 0.00 | - | 2 | 0 | 360.00 | - | - | - | - | - |
| 243.70 | 0.00 | - | - | 0 | 370.00 | - | - | - | - | - |
| 173.05 | 0.00 | - | 1 | 0 | 380.00 | - | - | - | - | - |
| 187.87 | 0.00 | - | 1 | 0 | 390.00 | 0.54 | 0.00 | - | - | 0 |
| - | - | - | - | - | 400.00 | 0.02 | 0.00 | - | 1 | 0 |
| 172.22 | 0.00 | - | 3 | 0 | 410.00 | 0.01 | 0.00 | - | 2 | 0 |
| 192.00 | 0.00 | - | 1 | 0 | 420.00 | 0.01 | 0.00 | - | 5 | 0 |
| 172.63 | 0.00 | - | 3 | 0 | 430.00 | 0.15 | 0.00 | - | 1 | 0 |
| 114.15 | 0.00 | - | - | 0 | 435.00 | 0.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 440.00 | 0.14 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 445.00 | 0.01 | 0.00 | - | 10 | 0 |
| 121.17 | 0.00 | - | 10 | 0 | 450.00 | 0.01 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 455.00 | 0.20 | 0.00 | - | 3 | 0 |
| 98.60 | 0.00 | - | 2 | 0 | 460.00 | 0.19 | 0.00 | - | 10 | 0 |
| 94.65 | 0.00 | - | 1 | 0 | 465.00 | 0.11 | 0.00 | - | 1 | 0 |
| 89.81 | 0.00 | - | 6 | 0 | 470.00 | 0.01 | 0.00 | - | 2 | 0 |
| 128.24 | 0.00 | - | 1 | 0 | 475.00 | 0.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 480.00 | 0.01 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 482.50 | 0.01 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 485.00 | 0.01 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 487.50 | 0.01 | 0.00 | - | 10 | 0 |
| 69.59 | 0.00 | - | 1 | 0 | 490.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 492.50 | 0.03 | 0.00 | - | 10 | 0 |
| 83.30 | 0.00 | - | 5 | 0 | 495.00 | 0.01 | 0.00 | - | 1 | 0 |
| 115.61 | 0.00 | - | 3 | 0 | 500.00 | 0.02 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 502.50 | 0.04 | 0.00 | - | 159 | 0 |
| 99.37 | 0.00 | - | 1 | 0 | 505.00 | 0.01 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 507.50 | 0.23 | 0.00 | - | - | 0 |
| 67.95 | 0.00 | - | 12 | 0 | 510.00 | 0.01 | 0.00 | - | 13 | 0 |
| 65.69 | 0.00 | - | 5 | 0 | 512.50 | 0.14 | 0.00 | - | 22 | 0 |
| 81.02 | 0.00 | - | 5 | 0 | 515.00 | 0.03 | 0.00 | - | 39 | 0 |
| 32.15 | 0.00 | - | - | 0 | 517.50 | 0.01 | 0.00 | - | 5 | 0 |
| 94.62 | 0.00 | - | 157 | 0 | 520.00 | 0.02 | 0.00 | - | 951 | 0 |
| - | - | - | - | - | 522.50 | 0.02 | 0.00 | - | 3 | 0 |
| 88.15 | 0.00 | - | 160 | 0 | 525.00 | 0.02 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 527.50 | 0.02 | 0.00 | - | 4 | 0 |
| 61.36 | 0.00 | - | 1 | 0 | 530.00 | 0.01 | 0.00 | - | 507 | 0 |
| 63.49 | 0.00 | - | 1 | 0 | 532.50 | 0.01 | 0.00 | - | 8 | 0 |
| 81.73 | 0.00 | - | 6 | 0 | 535.00 | 0.02 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 537.50 | 0.02 | 0.00 | - | 35 | 0 |
| 76.73 | 0.00 | - | 7 | 0 | 540.00 | 0.03 | 0.00 | - | 80 | 0 |
| 59.05 | 0.00 | - | 2 | 0 | 542.50 | 0.03 | 0.00 | - | 34 | 0 |
| 70.30 | 0.00 | - | 22 | 0 | 545.00 | 0.03 | 0.00 | - | 92 | 0 |
| 57.94 | 0.00 | - | 8 | 0 | 547.50 | 0.02 | 0.00 | - | 30 | 0 |
| 63.73 | 0.00 | - | 10 | 0 | 550.00 | 0.02 | 0.00 | - | 609 | 0 |
| 51.50 | 0.00 | - | 2 | 0 | 552.50 | 0.03 | 0.00 | - | 19 | 0 |
| 60.00 | 0.00 | - | 5 | 0 | 555.00 | 0.03 | 0.00 | - | 43 | 0 |
| 45.35 | 0.00 | - | 11 | 0 | 557.50 | 0.05 | 0.00 | - | 65 | 0 |
| 54.55 | 0.00 | - | 5 | 0 | 560.00 | 0.06 | 0.00 | - | 208 | 0 |
| 39.65 | 0.00 | - | 1 | 0 | 562.50 | 0.07 | 0.00 | - | 48 | 0 |
| 50.49 | 0.00 | - | 8 | 0 | 565.00 | 0.05 | 0.00 | - | 118 | 0 |
| 47.00 | 0.00 | - | 6 | 0 | 567.50 | 0.08 | 0.00 | - | 176 | 0 |
| 41.01 | 0.00 | - | 40 | 0 | 570.00 | 0.10 | 0.00 | - | 446 | 0 |
| 41.01 | 0.00 | - | 3 | 0 | 572.50 | 0.08 | 0.00 | - | 250 | 0 |
| 36.03 | 0.00 | - | 67 | 0 | 575.00 | 0.12 | 0.00 | - | 1,222 | 0 |
| 33.30 | 0.00 | - | 7 | 0 | 577.50 | 0.13 | 0.00 | - | 135 | 0 |
| 30.20 | 0.00 | - | 67 | 0 | 580.00 | 0.17 | 0.00 | - | 1,808 | 0 |
| 28.20 | 0.00 | - | 135 | 0 | 582.50 | 0.23 | 0.00 | - | 289 | 0 |
| 26.50 | 0.00 | - | 112 | 0 | 585.00 | 0.26 | 0.00 | - | 1,712 | 0 |
| 23.93 | 0.00 | - | 22 | 0 | 587.50 | 0.32 | 0.00 | - | 432 | 0 |
| 21.94 | 0.00 | - | 314 | 0 | 590.00 | 0.50 | 0.00 | - | 2,227 | 0 |
| 18.73 | 0.00 | - | 33 | 0 | 592.50 | 0.62 | 0.00 | - | 949 | 0 |
| 15.70 | 0.00 | - | 316 | 0 | 595.00 | 0.85 | 0.00 | - | 1,581 | 0 |
| 13.25 | 0.00 | - | 71 | 0 | 597.50 | - | - | - | - | - |
| 11.55 | 0.00 | - | 808 | 0 | 600.00 | 1.54 | 0.00 | - | 5,008 | 0 |
| 9.93 | 0.00 | - | 302 | 0 | 602.50 | - | - | - | - | - |
| 8.20 | 0.00 | - | 908 | 0 | 605.00 | 3.00 | 0.00 | - | 2,564 | 0 |
| 6.63 | 0.00 | - | 825 | 0 | 607.50 | - | - | - | - | - |
| 5.15 | 0.00 | - | 3,744 | 0 | 610.00 | 5.00 | 0.00 | - | 3,777 | 0 |
| 3.80 | 0.00 | - | 2,037 | 0 | 612.50 | - | - | - | - | - |
| 3.00 | 0.00 | - | 5,699 | 0 | 615.00 | 8.00 | 0.00 | - | 2,190 | 0 |
| 2.27 | 0.00 | - | 2,464 | 0 | 617.50 | - | - | - | - | - |
| 1.65 | 0.00 | - | 6,485 | 0 | 620.00 | 11.50 | 0.00 | - | 346 | 0 |
| 1.20 | 0.00 | - | 1,308 | 0 | 622.50 | - | - | - | - | - |
| 0.89 | 0.00 | - | 3,064 | 0 | 625.00 | 14.75 | 0.00 | - | 13 | 0 |
| 0.66 | 0.00 | - | 1,090 | 0 | 627.50 | - | - | - | - | - |
| 0.47 | 0.00 | - | 2,600 | 0 | 630.00 | 20.57 | 0.00 | - | 21 | 0 |
| 0.41 | 0.00 | - | 693 | 0 | 632.50 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1,257 | 0 | 635.00 | 33.15 | 0.00 | - | 4 | 0 |
| 0.14 | 0.00 | - | 1,368 | 0 | 640.00 | 28.10 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 549 | 0 | 645.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 660 | 0 | 650.00 | 39.00 | 0.00 | - | 79 | 0 |
| 0.02 | 0.00 | - | 386 | 0 | 655.00 | 99.37 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 27 | 0 | 660.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 3 | 0 | 665.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 24 | 0 | 670.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 0 | 675.00 | 117.70 | 0.00 | - | 155 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 680.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 0 | 685.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 690.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 0 | 695.00 | 131.09 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 700.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 205 | 0 | 710.00 | 140.36 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 40 | 0 | 720.00 | 112.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 13 | 0 | 730.00 | 115.94 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 21 | 0 | 740.00 | 168.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 47 | 0 | 750.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 760.00 | 200.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 770.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 3 | 0 | 780.00 | 220.03 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 790.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 0 | 800.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | - | 0 | 820.00 | 255.76 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 830.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 0 | 840.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 0 | 850.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 860.00 | 239.39 | 0.00 | - | - | 0 |
