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
61.704,64 +1.002,74 (+1,65%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:380.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00380000 | 2024-06-13 10:59AM EDT | 2024-06-21 | 267.33 | 288.30 | 291.65 | 0.00 | - | 2 | 477 | 184.38% |
| NFLX240719C00380000 | 2024-06-07 1:29PM EDT | 2024-07-19 | 269.10 | 290.30 | 293.30 | 0.00 | - | 3 | 6 | 102.97% |
| NFLX240920C00380000 | 2024-06-13 12:40PM EDT | 2024-09-20 | 275.60 | 294.80 | 297.30 | 0.00 | - | 1 | 49 | 76.15% |
| NFLX241018C00380000 | 2024-05-13 9:39AM EDT | 2024-10-18 | 243.68 | 277.60 | 281.65 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX241220C00380000 | 2024-06-13 10:59AM EDT | 2024-12-20 | 280.25 | 300.95 | 304.60 | 0.00 | - | 2 | 4 | 65.97% |
| NFLX250117C00380000 | 2024-06-03 10:38AM EDT | 2025-01-17 | 273.89 | 303.05 | 306.85 | 0.00 | - | 1 | 261 | 64.41% |
| NFLX250620C00380000 | 2024-06-10 3:46PM EDT | 2025-06-20 | 292.33 | 312.00 | 318.95 | 0.00 | - | 1 | 144 | 58.54% |
| NFLX251219C00380000 | 2024-06-10 3:40PM EDT | 2025-12-19 | 307.05 | 326.00 | 334.00 | 0.00 | - | 2 | 17 | 57.04% |
| NFLX260116C00380000 | 2024-06-14 12:51PM EDT | 2026-01-16 | 334.28 | 329.00 | 337.95 | +28.73 | +9.40% | 10 | 49 | 57.64% |
| NFLX261218C00380000 | 2024-06-11 10:54AM EDT | 2026-12-18 | 337.75 | 351.05 | 360.00 | 0.00 | - | 1 | 34 | 55.51% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00380000 | 2024-06-13 11:22AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.34 | 0.00 | - | 1 | 1,639 | 158.20% |
| NFLX240705P00380000 | 2024-06-03 12:45PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 95.21% |
| NFLX240719P00380000 | 2024-06-05 3:28PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.44 | 0.00 | - | 11 | 34 | 72.85% |
| NFLX240726P00380000 | 2024-06-07 2:41PM EDT | 2024-07-26 | 0.22 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 92.21% |
| NFLX240920P00380000 | 2024-06-12 10:21AM EDT | 2024-09-20 | 0.74 | 0.32 | 0.92 | 0.00 | - | 30 | 267 | 52.44% |
| NFLX241018P00380000 | 2024-05-10 12:08PM EDT | 2024-10-18 | 2.06 | 0.70 | 1.76 | 0.00 | - | 1 | 41 | 51.29% |
| NFLX241220P00380000 | 2024-05-31 12:45PM EDT | 2024-12-20 | 2.91 | 1.31 | 2.57 | 0.00 | - | 1 | 617 | 44.82% |
| NFLX250117P00380000 | 2024-06-14 12:59PM EDT | 2025-01-17 | 2.58 | 1.82 | 3.25 | -1.08 | -29.51% | 149 | 947 | 43.77% |
| NFLX250321P00380000 | 2024-05-23 3:37PM EDT | 2025-03-21 | 5.70 | 1.69 | 8.25 | 0.00 | - | 2 | 50 | 47.50% |
| NFLX250620P00380000 | 2024-06-12 1:43PM EDT | 2025-06-20 | 7.90 | 6.30 | 11.20 | 0.00 | - | 5 | 189 | 44.76% |
| NFLX251219P00380000 | 2024-05-20 1:23PM EDT | 2025-12-19 | 15.80 | 12.25 | 17.65 | 0.00 | - | 2 | 244 | 41.99% |
| NFLX260116P00380000 | 2024-06-14 1:28PM EDT | 2026-01-16 | 14.20 | 13.05 | 15.40 | -2.21 | -13.47% | 9 | 53 | 39.26% |
| NFLX261218P00380000 | 2024-06-13 1:53PM EDT | 2026-12-18 | 25.80 | 21.00 | 29.55 | -0.68 | -2.57% | 1 | 24 | 39.02% |
