Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.392,17 +303,75 (+0,49%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240614C00250000 | 2024-05-23 11:28AM EDT | 2024-06-14 | 392.00 | 387.60 | 396.75 | 0.00 | - | - | 4 | 207.52% |
| NFLX240621C00250000 | 2024-05-31 11:29AM EDT | 2024-06-21 | 380.75 | 388.60 | 396.40 | -6.45 | -1.67% | 1 | 708 | 180.22% |
| NFLX240920C00250000 | 2024-03-19 10:27AM EDT | 2024-09-20 | 370.17 | 362.80 | 372.00 | 0.00 | - | 1 | 40 | 0.00% |
| NFLX241220C00250000 | 2024-02-29 11:07AM EDT | 2024-12-20 | 368.00 | 364.00 | 373.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX250117C00250000 | 2024-05-31 11:34AM EDT | 2025-01-17 | 389.33 | 397.50 | 405.40 | +49.33 | +14.51% | 2 | 130 | 85.33% |
| NFLX250620C00250000 | 2024-02-23 3:43PM EDT | 2025-06-20 | 355.00 | 393.00 | 402.00 | 0.00 | - | 1 | 4 | 58.58% |
| NFLX251219C00250000 | 2024-01-26 2:32PM EDT | 2025-12-19 | 351.27 | 358.05 | 366.90 | 0.00 | - | 1 | 12 | 0.00% |
| NFLX260116C00250000 | 2024-03-11 2:12PM EDT | 2026-01-16 | 380.50 | 392.00 | 401.00 | 0.00 | - | 2 | 9 | 52.52% |
| NFLX261218C00250000 | 2024-04-24 12:08PM EDT | 2026-12-18 | 346.97 | 429.00 | 439.00 | 0.00 | - | 1 | 2 | 67.97% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00250000 | 2024-05-22 10:01AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 819 | 109.38% |
| NFLX240719P00250000 | 2024-04-19 11:18AM EDT | 2024-07-19 | 0.13 | 0.01 | 0.20 | 0.00 | - | 4 | 8 | 92.19% |
| NFLX240920P00250000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 0.20 | 0.06 | 0.45 | 0.00 | - | 10 | 237 | 66.89% |
| NFLX241018P00250000 | 2024-05-23 11:51AM EDT | 2024-10-18 | 0.49 | 0.06 | 0.81 | 0.00 | - | 1 | 2 | 63.67% |
| NFLX241220P00250000 | 2024-05-29 2:52PM EDT | 2024-12-20 | 0.46 | 0.08 | 1.07 | 0.00 | - | 55 | 60 | 54.76% |
| NFLX250117P00250000 | 2024-05-29 3:32PM EDT | 2025-01-17 | 0.64 | 0.32 | 1.16 | 0.00 | - | 5 | 1,700 | 53.08% |
| NFLX250321P00250000 | 2024-05-29 1:08PM EDT | 2025-03-21 | 0.90 | 0.00 | 7.40 | 0.00 | - | 1 | 1 | 61.01% |
| NFLX250620P00250000 | 2024-05-31 3:53PM EDT | 2025-06-20 | 2.30 | 0.00 | 4.00 | +0.45 | +24.32% | 100 | 984 | 54.14% |
| NFLX251219P00250000 | 2024-05-28 10:55AM EDT | 2025-12-19 | 4.08 | 2.90 | 5.45 | 0.00 | - | 10 | 225 | 47.53% |
| NFLX260116P00250000 | 2024-05-30 3:13PM EDT | 2026-01-16 | 4.70 | 3.80 | 5.60 | 0.00 | - | 2 | 222 | 46.67% |
| NFLX261218P00250000 | 2024-05-23 1:17PM EDT | 2026-12-18 | 8.60 | 3.00 | 13.00 | 0.00 | - | 1 | 81 | 45.76% |
