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:340.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00340000 | 2024-06-13 10:44AM EDT | 2024-06-21 | 307.36 | 328.25 | 331.60 | 0.00 | - | 1 | 344 | 214.45% |
| NFLX240920C00340000 | 2024-05-09 11:30AM EDT | 2024-09-20 | 283.00 | 306.40 | 308.75 | 0.00 | - | 20 | 162 | 0.00% |
| NFLX241220C00340000 | 2024-03-15 2:49PM EDT | 2024-12-20 | 286.67 | 297.40 | 301.30 | 0.00 | - | 1 | 6 | 0.00% |
| NFLX250117C00340000 | 2024-05-30 3:51PM EDT | 2025-01-17 | 320.00 | 340.85 | 344.55 | 0.00 | - | 1 | 265 | 71.12% |
| NFLX250620C00340000 | 2024-01-24 10:44AM EDT | 2025-06-20 | 252.02 | 276.10 | 281.70 | 0.00 | - | 2 | 26 | 0.00% |
| NFLX251219C00340000 | 2024-02-13 2:53PM EDT | 2025-12-19 | 266.10 | 313.00 | 320.85 | 0.00 | - | 1 | 10 | 0.00% |
| NFLX260116C00340000 | 2024-06-14 2:31PM EDT | 2026-01-16 | 369.00 | 361.05 | 370.00 | +41.20 | +12.57% | 1 | 21 | 60.71% |
| NFLX261218C00340000 | 2024-06-14 3:08PM EDT | 2026-12-18 | 386.18 | 380.00 | 389.00 | +16.31 | +4.41% | 1 | 15 | 57.84% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00340000 | 2024-05-29 2:53PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.34 | 0.00 | - | 20 | 618 | 186.91% |
| NFLX240719P00340000 | 2024-05-22 9:56AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.49 | 0.00 | - | 1 | 10 | 87.01% |
| NFLX240920P00340000 | 2024-06-03 11:33AM EDT | 2024-09-20 | 0.44 | 0.21 | 0.72 | 0.00 | - | 1 | 436 | 56.18% |
| NFLX241018P00340000 | 2024-05-10 11:39AM EDT | 2024-10-18 | 1.10 | 0.34 | 1.23 | 0.00 | - | - | 2 | 53.14% |
| NFLX241220P00340000 | 2024-05-31 11:12AM EDT | 2024-12-20 | 1.70 | 0.90 | 1.78 | 0.00 | - | 2 | 61 | 49.19% |
| NFLX250117P00340000 | 2024-06-14 10:36AM EDT | 2025-01-17 | 1.58 | 0.88 | 2.00 | -0.72 | -31.30% | 1 | 680 | 46.83% |
| NFLX250321P00340000 | 2024-05-22 11:14AM EDT | 2025-03-21 | 3.20 | 0.00 | 6.65 | 0.00 | - | 1 | 55 | 52.41% |
| NFLX250620P00340000 | 2024-06-06 1:05PM EDT | 2025-06-20 | 4.30 | 3.50 | 10.00 | 0.00 | - | 1 | 220 | 50.34% |
| NFLX251219P00340000 | 2024-06-05 3:07PM EDT | 2025-12-19 | 9.93 | 5.00 | 14.00 | 0.00 | - | 1 | 70 | 45.22% |
| NFLX260116P00340000 | 2024-06-04 1:28PM EDT | 2026-01-16 | 11.45 | 8.15 | 10.65 | 0.00 | - | 1 | 35 | 40.90% |
| NFLX261218P00340000 | 2024-06-04 1:29PM EDT | 2026-12-18 | 20.88 | 14.60 | 22.70 | 0.00 | - | 1 | 17 | 40.82% |
