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
61.677,61 +543,69 (+0,89%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00220000 | 2024-06-03 10:55AM EDT | 2024-06-21 | 416.10 | 448.10 | 451.20 | 0.00 | - | 1 | 137 | 313.67% |
| NFLX240719C00220000 | 2024-06-03 10:55AM EDT | 2024-07-19 | 416.80 | 449.35 | 452.30 | 0.00 | - | 1 | 2 | 174.22% |
| NFLX240920C00220000 | 2024-05-17 11:27AM EDT | 2024-09-20 | 404.60 | 452.00 | 454.45 | 0.00 | - | 3 | 4 | 122.96% |
| NFLX241220C00220000 | 2024-04-03 10:59AM EDT | 2024-12-20 | 415.30 | 363.65 | 366.85 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX250117C00220000 | 2024-01-19 11:43AM EDT | 2025-01-17 | 272.50 | 371.00 | 379.90 | 0.00 | - | 5 | 96 | 0.00% |
| NFLX251219C00220000 | 2024-02-01 1:52PM EDT | 2025-12-19 | 368.00 | 417.00 | 427.00 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX260116C00220000 | 2024-01-09 1:56PM EDT | 2026-01-16 | 291.00 | 358.00 | 368.00 | 0.00 | - | 8 | 9 | 0.00% |
| NFLX261218C00220000 | 2024-04-16 12:38PM EDT | 2026-12-18 | 432.95 | 428.00 | 437.00 | 0.00 | - | - | 3 | 0.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00220000 | 2024-05-24 11:08AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.34 | 0.00 | - | 30 | 215 | 298.44% |
| NFLX240719P00220000 | 2024-06-13 1:24PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.20 | 0.00 | - | 28 | 64 | 126.76% |
| NFLX240920P00220000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.23 | 0.01 | 0.51 | 0.00 | - | 4 | 280 | 83.50% |
| NFLX241220P00220000 | 2024-05-06 3:14PM EDT | 2024-12-20 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 45 | 63.14% |
| NFLX250117P00220000 | 2024-05-13 3:06PM EDT | 2025-01-17 | 0.52 | 0.25 | 1.03 | 0.00 | - | 1 | 930 | 62.45% |
| NFLX250620P00220000 | 2024-05-14 3:34PM EDT | 2025-06-20 | 1.40 | 0.00 | 2.51 | 0.00 | - | 22 | 54 | 52.42% |
| NFLX251219P00220000 | 2024-05-21 12:36PM EDT | 2025-12-19 | 3.04 | 0.00 | 5.45 | 0.00 | - | 2 | 69 | 55.51% |
| NFLX260116P00220000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 4.29 | 1.17 | 5.35 | 0.00 | - | 24 | 345 | 53.94% |
| NFLX261218P00220000 | 2024-05-10 9:30AM EDT | 2026-12-18 | 5.00 | 1.00 | 9.00 | 0.00 | - | 1 | 21 | 48.21% |
