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
62.264,76 +293,35 (+0,47%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00270000 | 2024-05-15 1:07PM EDT | 2024-06-21 | 343.35 | 368.10 | 375.35 | 0.00 | - | 2 | 234 | 129.69% |
| NFLX240920C00270000 | 2024-04-26 9:48AM EDT | 2024-09-20 | 293.00 | 380.85 | 383.00 | 0.00 | - | 2 | 8 | 115.08% |
| NFLX241220C00270000 | 2024-03-05 3:13PM EDT | 2024-12-20 | 337.85 | 356.80 | 361.05 | 0.00 | - | - | 1 | 0.00% |
| NFLX250117C00270000 | 2024-05-07 1:26PM EDT | 2025-01-17 | 345.02 | 378.60 | 386.35 | 0.00 | - | 1 | 252 | 81.21% |
| NFLX250321C00270000 | 2024-05-16 1:23PM EDT | 2025-03-21 | 354.63 | 381.00 | 389.90 | 0.00 | - | - | 1 | 76.87% |
| NFLX250620C00270000 | 2024-01-29 10:54AM EDT | 2025-06-20 | 318.99 | 345.00 | 353.95 | 0.00 | - | 1 | 15 | 0.00% |
| NFLX251219C00270000 | 2024-05-28 9:47AM EDT | 2025-12-19 | 405.00 | 393.00 | 403.00 | 0.00 | - | 1 | 8 | 67.73% |
| NFLX260116C00270000 | 2024-01-19 12:04PM EDT | 2026-01-16 | 248.09 | 343.00 | 353.00 | 0.00 | - | 5 | 36 | 0.00% |
| NFLX261218C00270000 | 2024-04-17 9:46AM EDT | 2026-12-18 | 390.03 | 388.00 | 398.00 | 0.00 | - | 1 | 2 | 52.84% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00270000 | 2024-05-24 1:39PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2,235 | 103.13% |
| NFLX240719P00270000 | 2024-05-06 12:37PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.55 | 0.00 | - | 3 | 15 | 94.14% |
| NFLX240920P00270000 | 2024-05-10 2:47PM EDT | 2024-09-20 | 0.38 | 0.10 | 0.72 | 0.00 | - | 1 | 396 | 65.23% |
| NFLX241018P00270000 | 2024-04-29 12:08PM EDT | 2024-10-18 | 0.95 | 0.10 | 0.74 | 0.00 | - | - | 1 | 58.55% |
| NFLX241220P00270000 | 2024-05-21 2:31PM EDT | 2024-12-20 | 0.67 | 0.00 | 1.36 | 0.00 | - | 1 | 38 | 51.71% |
| NFLX250117P00270000 | 2024-05-28 3:38PM EDT | 2025-01-17 | 0.90 | 0.42 | 1.50 | 0.00 | - | 1 | 576 | 50.85% |
| NFLX250620P00270000 | 2024-05-06 1:03PM EDT | 2025-06-20 | 3.70 | 0.18 | 9.20 | 0.00 | - | 10 | 12 | 51.78% |
| NFLX251219P00270000 | 2024-04-16 10:40AM EDT | 2025-12-19 | 6.11 | 1.00 | 8.55 | 0.00 | - | 2 | 17 | 48.83% |
| NFLX260116P00270000 | 2024-04-26 2:34PM EDT | 2026-01-16 | 7.90 | 2.65 | 8.20 | 0.00 | - | 1 | 39 | 47.19% |
| NFLX261218P00270000 | 2024-05-20 2:51PM EDT | 2026-12-18 | 11.00 | 5.00 | 14.00 | 0.00 | - | 1 | 20 | 43.37% |
