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
61.637,93 +90,44 (+0,15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00210000 | 2023-10-19 9:40AM EDT | 2024-06-21 | 194.86 | 261.60 | 265.55 | 0.00 | - | 1 | 51 | 0.00% |
| NFLX240920C00210000 | 2023-12-14 2:59PM EDT | 2024-09-20 | 265.90 | 288.85 | 293.20 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX241220C00210000 | 2024-05-09 9:31AM EDT | 2024-12-20 | 410.95 | 436.60 | 440.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX250117C00210000 | 2024-06-03 11:43AM EDT | 2025-01-17 | 431.94 | 465.35 | 469.10 | 0.00 | - | 2 | 128 | 99.62% |
| NFLX250620C00210000 | 2024-03-27 1:01PM EDT | 2025-06-20 | 420.16 | 362.00 | 370.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX251219C00210000 | 2023-12-04 3:32PM EDT | 2025-12-19 | 271.21 | 282.35 | 294.40 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX260116C00210000 | 2024-02-02 3:11PM EDT | 2026-01-16 | 378.55 | 427.00 | 437.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00210000 | 2024-03-19 10:58AM EDT | 2024-06-21 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 991 | 296.09% |
| NFLX240920P00210000 | 2024-04-19 10:31AM EDT | 2024-09-20 | 0.20 | 0.02 | 0.75 | 0.00 | - | 1 | 291 | 90.77% |
| NFLX241220P00210000 | 2024-02-22 3:58PM EDT | 2024-12-20 | 0.87 | 0.38 | 0.91 | 0.00 | - | 2 | 1 | 69.65% |
| NFLX250117P00210000 | 2024-05-28 11:56AM EDT | 2025-01-17 | 0.47 | 0.20 | 0.91 | 0.00 | - | 3 | 721 | 63.77% |
| NFLX250620P00210000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2,142 | 25.00% |
| NFLX251219P00210000 | 2024-06-10 9:56AM EDT | 2025-12-19 | 2.50 | 0.00 | 4.05 | 0.00 | - | 1 | 83 | 54.34% |
| NFLX260116P00210000 | 2024-02-20 4:51PM EDT | 2026-01-16 | 5.13 | 1.77 | 5.00 | 0.00 | - | 10 | 37 | 51.25% |
| NFLX261218P00210000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 7.55 | 1.00 | 10.00 | 0.00 | - | 2 | 12 | 51.36% |
