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
61.823,50 +129,47 (+0,21%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:190.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00190000 | 2024-06-13 3:45PM EDT | 2024-06-21 | 464.99 | 478.10 | 481.45 | 0.00 | - | 3 | 83 | 398.44% |
| NFLX240920C00190000 | 2023-10-26 3:01PM EDT | 2024-09-20 | 231.21 | 297.20 | 302.75 | 0.00 | - | - | 0 | 0.00% |
| NFLX250117C00190000 | 2024-06-07 9:44AM EDT | 2025-01-17 | 464.98 | 482.70 | 488.45 | 0.00 | - | 2 | 421 | 102.39% |
| NFLX250620C00190000 | 2024-06-07 9:44AM EDT | 2025-06-20 | 468.78 | 486.00 | 495.00 | 0.00 | - | 1 | 3 | 89.65% |
| NFLX251219C00190000 | 2023-09-21 10:25AM EDT | 2025-12-19 | 229.65 | 238.00 | 247.50 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX260116C00190000 | 2023-12-19 2:06PM EDT | 2026-01-16 | 324.50 | 313.00 | 322.95 | 0.00 | - | 4 | 4 | 0.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00190000 | 2024-04-22 11:07AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NFLX240920P00190000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 0.20 | 0.01 | 0.44 | 0.00 | - | 1 | 227 | 93.07% |
| NFLX241220P00190000 | 2024-05-31 10:00AM EDT | 2024-12-20 | 1.44 | 0.00 | 0.90 | 0.00 | - | 2 | 14 | 72.27% |
| NFLX250117P00190000 | 2024-06-12 10:15AM EDT | 2025-01-17 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 852 | 65.99% |
| NFLX250620P00190000 | 2024-02-26 4:40PM EDT | 2025-06-20 | 3.20 | 0.00 | 9.60 | 0.00 | - | 1 | 36 | 74.24% |
| NFLX251219P00190000 | 2024-04-18 10:18AM EDT | 2025-12-19 | 2.50 | 0.40 | 4.80 | 0.00 | - | 1 | 125 | 54.25% |
| NFLX260116P00190000 | 2024-05-01 11:27AM EDT | 2026-01-16 | 3.00 | 0.96 | 4.75 | 0.00 | - | 1 | 63 | 53.80% |
