Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.711,45 -55,77 (-0,09%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1100.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C01100000 | 2024-06-14 9:52AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 22 | 109.38% |
| NFLX240719C01100000 | 2024-06-14 10:27AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.13 | 0.00 | - | 16 | 50 | 55.08% |
| NFLX240920C01100000 | 2024-04-19 2:31PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| NFLX241018C01100000 | 2024-06-14 3:58PM EDT | 2024-10-18 | 0.46 | 0.47 | 0.99 | -0.26 | -36.11% | 3 | 2 | 38.84% |
| NFLX241220C01100000 | 2024-06-05 9:44AM EDT | 2024-12-20 | 1.32 | 1.77 | 3.30 | 0.00 | - | 1 | 51 | 38.33% |
| NFLX250117C01100000 | 2024-06-14 1:29PM EDT | 2025-01-17 | 3.71 | 3.00 | 4.60 | +1.70 | +84.58% | 7 | 217 | 38.06% |
| NFLX250620C01100000 | 2024-06-14 3:54PM EDT | 2025-06-20 | 13.77 | 13.15 | 15.35 | +4.41 | +47.12% | 23 | 84 | 38.36% |
| NFLX251219C01100000 | 2024-05-24 9:45AM EDT | 2025-12-19 | 25.00 | 29.35 | 33.95 | 0.00 | - | 1 | 54 | 40.03% |
| NFLX260116C01100000 | 2024-06-07 11:50AM EDT | 2026-01-16 | 27.69 | 29.70 | 35.35 | 0.00 | - | 1 | 45 | 39.60% |
| NFLX261218C01100000 | 2024-06-14 12:16PM EDT | 2026-12-18 | 66.10 | 60.00 | 69.70 | +8.60 | +14.96% | 1 | 20 | 41.14% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P01100000 | 2024-03-04 4:19PM EDT | 2024-09-20 | 480.84 | 467.55 | 472.20 | 0.00 | - | 2 | 0 | 100.57% |
| NFLX241220P01100000 | 2024-03-20 10:57AM EDT | 2024-12-20 | 478.51 | 540.30 | 546.90 | 0.00 | - | - | 0 | 114.60% |
| NFLX250117P01100000 | 2024-06-13 9:39AM EDT | 2025-01-17 | 455.07 | 427.65 | 433.35 | 0.00 | - | 6 | 0 | 34.72% |
| NFLX250620P01100000 | 2024-04-24 12:56PM EDT | 2025-06-20 | 548.07 | 449.00 | 458.00 | 0.00 | - | - | 0 | 45.57% |
| NFLX251219P01100000 | 2024-05-21 11:35AM EDT | 2025-12-19 | 455.82 | 425.00 | 435.00 | 0.00 | - | 2 | 0 | 23.75% |
| NFLX260116P01100000 | 2024-04-10 9:36AM EDT | 2026-01-16 | 483.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX261218P01100000 | 2024-04-15 11:06AM EDT | 2026-12-18 | 479.96 | 476.00 | 485.00 | 0.00 | - | - | 9 | 37.13% |
