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
61.780,24 +546,42 (+0,89%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00280000 | 2024-06-12 11:22AM EDT | 2024-06-21 | 371.90 | 388.20 | 391.55 | 0.00 | - | 38 | 235 | 267.38% |
| NFLX240712C00280000 | 2024-06-07 2:00PM EDT | 2024-07-12 | 366.25 | 388.50 | 392.15 | 0.00 | - | 1 | 1 | 145.75% |
| NFLX240920C00280000 | 2024-05-15 1:23PM EDT | 2024-09-20 | 336.00 | 393.00 | 395.45 | 0.00 | - | 2 | 72 | 103.00% |
| NFLX241220C00280000 | 2024-06-06 10:58AM EDT | 2024-12-20 | 386.70 | 396.65 | 399.90 | 0.00 | - | 5 | 9 | 84.99% |
| NFLX250117C00280000 | 2024-04-19 9:43AM EDT | 2025-01-17 | 296.00 | 349.15 | 356.30 | 0.00 | - | 1 | 345 | 0.00% |
| NFLX250620C00280000 | 2024-05-31 2:05PM EDT | 2025-06-20 | 374.39 | 402.00 | 410.00 | 0.00 | - | 5 | 30 | 71.69% |
| NFLX251219C00280000 | 2024-04-19 10:37AM EDT | 2025-12-19 | 320.00 | 364.00 | 373.00 | 0.00 | - | 4 | 26 | 0.00% |
| NFLX260116C00280000 | 2024-05-31 2:05PM EDT | 2026-01-16 | 384.05 | 412.00 | 421.00 | 0.00 | - | 1 | 49 | 66.96% |
| NFLX261218C00280000 | 2024-05-22 10:50AM EDT | 2026-12-18 | 407.60 | 426.00 | 435.00 | 0.00 | - | 1 | 6 | 62.24% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00280000 | 2024-05-23 12:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.34 | 0.00 | - | 2 | 475 | 236.72% |
| NFLX240719P00280000 | 2024-06-05 11:39AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.46 | 0.00 | - | 15 | 20 | 109.38% |
| NFLX240920P00280000 | 2024-05-29 2:48PM EDT | 2024-09-20 | 0.33 | 0.20 | 0.63 | 0.00 | - | 80 | 220 | 69.95% |
| NFLX241220P00280000 | 2024-06-03 11:02AM EDT | 2024-12-20 | 0.71 | 0.00 | 0.70 | 0.00 | - | 20 | 40 | 53.83% |
| NFLX250117P00280000 | 2024-06-14 2:39PM EDT | 2025-01-17 | 0.43 | 0.38 | 0.85 | -0.77 | -64.17% | 4 | 1,574 | 51.60% |
| NFLX250620P00280000 | 2024-06-12 1:43PM EDT | 2025-06-20 | 3.85 | 0.00 | 8.60 | 0.00 | - | 5 | 85 | 51.69% |
| NFLX251219P00280000 | 2024-05-20 12:53PM EDT | 2025-12-19 | 9.30 | 2.00 | 6.80 | 0.00 | - | 1 | 26 | 46.68% |
| NFLX260116P00280000 | 2024-06-03 3:11PM EDT | 2026-01-16 | 6.58 | 4.30 | 7.05 | 0.00 | - | 5 | 236 | 45.91% |
| NFLX261218P00280000 | 2024-05-13 1:09PM EDT | 2026-12-18 | 13.00 | 7.00 | 16.00 | 0.00 | - | 1 | 33 | 45.12% |
