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
62.285,50 +336,16 (+0,54%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:360.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00360000 | 2024-05-31 11:37AM EDT | 2024-06-07 | 282.10 | 277.80 | 285.70 | -1.24 | -0.44% | 2 | 1 | 157.42% |
| NFLX240621C00360000 | 2024-05-20 3:12PM EDT | 2024-06-21 | 284.29 | 279.00 | 286.80 | 0.00 | - | 6 | 386 | 122.17% |
| NFLX240719C00360000 | 2024-05-10 10:45AM EDT | 2024-07-19 | 256.59 | 280.80 | 288.25 | 0.00 | - | 2 | 1 | 92.44% |
| NFLX240920C00360000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 262.43 | 285.50 | 292.30 | 0.00 | - | 1 | 39 | 74.79% |
| NFLX241018C00360000 | 2024-05-08 3:15PM EDT | 2024-10-18 | 261.63 | 287.10 | 294.15 | 0.00 | - | - | 1 | 70.62% |
| NFLX241220C00360000 | 2024-05-28 1:59PM EDT | 2024-12-20 | 300.57 | 291.10 | 298.90 | 0.00 | - | 2 | 6 | 65.50% |
| NFLX250117C00360000 | 2024-05-30 11:26AM EDT | 2025-01-17 | 308.03 | 293.50 | 301.25 | 0.00 | - | 1 | 319 | 64.52% |
| NFLX250620C00360000 | 2024-03-28 3:11PM EDT | 2025-06-20 | 281.03 | 231.50 | 239.70 | 0.00 | - | 1 | 21 | 0.00% |
| NFLX251219C00360000 | 2024-01-26 12:46PM EDT | 2025-12-19 | 268.40 | 272.10 | 277.90 | 0.00 | - | 13 | 41 | 0.00% |
| NFLX260116C00360000 | 2024-05-20 11:43AM EDT | 2026-01-16 | 311.80 | 320.10 | 329.90 | 0.00 | - | 4 | 65 | 58.47% |
| NFLX261218C00360000 | 2024-04-12 10:45AM EDT | 2026-12-18 | 338.45 | 313.00 | 323.00 | 0.00 | - | 1 | 7 | 45.78% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00360000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 4 | 1,052 | 76.56% |
| NFLX240719P00360000 | 2024-05-24 12:17PM EDT | 2024-07-19 | 0.18 | 0.08 | 0.20 | 0.00 | - | 1 | 36 | 59.96% |
| NFLX240920P00360000 | 2024-05-31 12:59PM EDT | 2024-09-20 | 0.70 | 0.31 | 1.05 | 0.00 | - | 1 | 317 | 51.29% |
| NFLX241018P00360000 | 2024-05-29 11:17AM EDT | 2024-10-18 | 0.96 | 0.65 | 1.45 | 0.00 | - | 1 | 83 | 48.30% |
| NFLX241220P00360000 | 2024-05-29 12:08PM EDT | 2024-12-20 | 2.24 | 1.51 | 2.61 | +0.43 | +23.76% | 1 | 49 | 44.51% |
| NFLX250117P00360000 | 2024-05-30 11:07AM EDT | 2025-01-17 | 3.05 | 2.28 | 3.65 | -0.30 | -8.96% | 1 | 1,333 | 44.58% |
| NFLX250321P00360000 | 2024-05-14 2:53PM EDT | 2025-03-21 | 5.60 | 1.06 | 9.70 | 0.00 | - | 1 | 6 | 49.73% |
| NFLX250620P00360000 | 2024-05-08 12:35PM EDT | 2025-06-20 | 8.70 | 2.00 | 8.20 | 0.00 | - | 1 | 267 | 41.58% |
| NFLX251219P00360000 | 2024-05-28 3:06PM EDT | 2025-12-19 | 12.20 | 10.65 | 16.10 | 0.00 | - | 1 | 69 | 41.49% |
| NFLX260116P00360000 | 2024-05-30 2:47PM EDT | 2026-01-16 | 13.90 | 12.10 | 15.50 | 0.00 | - | 1 | 158 | 40.02% |
| NFLX261218P00360000 | 2024-05-24 1:40PM EDT | 2026-12-18 | 22.94 | 18.00 | 27.85 | 0.00 | - | 2 | 23 | 39.08% |
