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
61.802,50 +701,60 (+1,15%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00230000 | 2024-06-03 3:26PM EDT | 2024-06-21 | 398.95 | 438.10 | 441.45 | 0.00 | - | 1 | 104 | 315.04% |
| NFLX240719C00230000 | 2024-06-03 3:26PM EDT | 2024-07-19 | 400.01 | 439.40 | 442.15 | 0.00 | - | 1 | 2 | 166.80% |
| NFLX240920C00230000 | 2024-04-22 10:35AM EDT | 2024-09-20 | 319.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00230000 | 2024-04-19 1:20PM EDT | 2024-12-20 | 336.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX250117C00230000 | 2024-05-17 11:29AM EDT | 2025-01-17 | 399.00 | 446.05 | 449.75 | 0.00 | - | 2 | 504 | 94.19% |
| NFLX250620C00230000 | 2023-12-04 1:38PM EDT | 2025-06-20 | 250.50 | 260.20 | 270.20 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX251219C00230000 | 2023-05-23 12:03PM EDT | 2025-12-19 | 177.15 | 231.00 | 240.25 | 0.00 | - | - | 2 | 0.00% |
| NFLX260116C00230000 | 2024-01-26 10:37AM EDT | 2026-01-16 | 356.90 | 375.00 | 385.00 | 0.00 | - | 1 | 14 | 0.00% |
| NFLX261218C00230000 | 2024-04-19 3:30PM EDT | 2026-12-18 | 363.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00230000 | 2024-03-19 10:58AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 580 | 276.17% |
| NFLX240719P00230000 | 2024-06-13 1:25PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.46 | 0.00 | - | 6 | 26 | 132.62% |
| NFLX240920P00230000 | 2024-04-01 1:52PM EDT | 2024-09-20 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 59 | 81.59% |
| NFLX241220P00230000 | 2024-04-04 11:24AM EDT | 2024-12-20 | 0.90 | 0.08 | 1.09 | 0.00 | - | 1 | 1 | 63.65% |
| NFLX250117P00230000 | 2024-05-15 10:21AM EDT | 2025-01-17 | 0.60 | 0.25 | 1.52 | 0.00 | - | 2 | 1,013 | 62.74% |
| NFLX250620P00230000 | 2024-05-14 3:32PM EDT | 2025-06-20 | 1.48 | 0.00 | 5.25 | 0.00 | - | 8 | 58 | 56.78% |
| NFLX251219P00230000 | 2024-03-20 10:43AM EDT | 2025-12-19 | 5.00 | 2.77 | 7.65 | 0.00 | - | 1 | 111 | 52.96% |
| NFLX260116P00230000 | 2024-04-19 12:30PM EDT | 2026-01-16 | 4.80 | 1.85 | 6.50 | 0.00 | - | 23 | 27 | 54.16% |
| NFLX261218P00230000 | 2024-03-20 12:58PM EDT | 2026-12-18 | 9.25 | 5.00 | 14.00 | 0.00 | - | 1 | 11 | 52.01% |
