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
62.278,69 +344,38 (+0,56%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00260000 | 2024-04-29 11:15AM EDT | 2024-06-21 | 300.10 | 401.95 | 404.80 | 0.00 | - | 2 | 418 | 342.21% |
| NFLX240719C00260000 | 2024-05-17 1:51PM EDT | 2024-07-19 | 363.07 | 380.00 | 387.40 | 0.00 | - | 1 | 1 | 129.52% |
| NFLX240920C00260000 | 2024-01-24 1:17PM EDT | 2024-09-20 | 303.15 | 328.00 | 334.85 | 0.00 | - | - | 3 | 0.00% |
| NFLX241018C00260000 | 2024-05-16 11:39AM EDT | 2024-10-18 | 359.62 | 384.30 | 391.45 | 0.00 | - | - | 1 | 94.84% |
| NFLX241220C00260000 | 2024-03-18 1:22PM EDT | 2024-12-20 | 372.18 | 362.05 | 366.45 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX250117C00260000 | 2024-02-20 10:38AM EDT | 2025-01-17 | 333.87 | 371.50 | 381.00 | 0.00 | - | 1 | 239 | 0.00% |
| NFLX250620C00260000 | 2024-03-28 2:20PM EDT | 2025-06-20 | 365.66 | 317.05 | 324.95 | 0.00 | - | 1 | 5 | 0.00% |
| NFLX251219C00260000 | 2024-03-12 9:44AM EDT | 2025-12-19 | 366.52 | 382.00 | 391.00 | 0.00 | - | 1 | 5 | 51.81% |
| NFLX260116C00260000 | 2024-04-17 9:46AM EDT | 2026-01-16 | 384.96 | 383.00 | 392.00 | 0.00 | - | 1 | 10 | 51.89% |
| NFLX261218C00260000 | 2024-05-31 11:34AM EDT | 2026-12-18 | 410.33 | 417.00 | 427.00 | +39.35 | +10.61% | 2 | 1 | 64.28% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00260000 | 2024-05-14 11:50AM EDT | 2024-06-21 | 0.01 | 0.00 | 1.08 | 0.00 | - | 24 | 1,334 | 162.30% |
| NFLX240719P00260000 | 2024-05-23 11:32AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.55 | 0.00 | - | 60 | 47 | 98.14% |
| NFLX240920P00260000 | 2024-05-06 10:09AM EDT | 2024-09-20 | 0.32 | 0.08 | 0.70 | 0.00 | - | 17 | 56 | 67.48% |
| NFLX241220P00260000 | 2024-03-07 1:19PM EDT | 2024-12-20 | 1.71 | 0.96 | 1.56 | 0.00 | - | 1 | 2 | 58.74% |
| NFLX250117P00260000 | 2024-05-28 2:12PM EDT | 2025-01-17 | 0.82 | 0.37 | 1.41 | 0.00 | - | 26 | 786 | 52.34% |
| NFLX250620P00260000 | 2024-05-20 11:14AM EDT | 2025-06-20 | 2.75 | 0.00 | 5.50 | 0.00 | - | 3 | 148 | 55.63% |
| NFLX251219P00260000 | 2024-04-16 10:34AM EDT | 2025-12-19 | 5.58 | 1.00 | 7.90 | 0.00 | - | 1 | 77 | 49.75% |
| NFLX260116P00260000 | 2024-04-22 9:40AM EDT | 2026-01-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| NFLX261218P00260000 | 2024-05-02 11:12AM EDT | 2026-12-18 | 12.60 | 4.00 | 13.00 | 0.00 | - | 1 | 21 | 44.09% |
