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
62.395,89 +333,72 (+0,54%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:400.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00400000 | 2024-05-03 9:35AM EDT | 2024-06-07 | 170.70 | 237.50 | 246.65 | 0.00 | - | 1 | 1 | 151.95% |
| NFLX240614C00400000 | 2024-05-30 10:07AM EDT | 2024-06-14 | 256.20 | 238.00 | 247.00 | 0.00 | - | 2 | 2 | 118.04% |
| NFLX240621C00400000 | 2024-05-31 10:59AM EDT | 2024-06-21 | 233.00 | 238.60 | 246.00 | -17.55 | -7.00% | 3 | 741 | 92.72% |
| NFLX240719C00400000 | 2024-05-24 2:20PM EDT | 2024-07-19 | 244.00 | 241.50 | 248.75 | -10.35 | -4.07% | 20 | 196 | 80.85% |
| NFLX240920C00400000 | 2024-05-30 11:35AM EDT | 2024-09-20 | 243.11 | 246.40 | 253.15 | -17.90 | -6.86% | 1 | 139 | 65.31% |
| NFLX241018C00400000 | 2024-05-24 2:52PM EDT | 2024-10-18 | 260.27 | 248.70 | 255.85 | 0.00 | - | 2 | 8 | 62.90% |
| NFLX241220C00400000 | 2024-05-29 10:06AM EDT | 2024-12-20 | 271.93 | 253.80 | 261.45 | 0.00 | - | 1 | 26 | 59.17% |
| NFLX250117C00400000 | 2024-05-31 1:23PM EDT | 2025-01-17 | 252.70 | 256.50 | 264.65 | -14.65 | -5.48% | 1 | 1,668 | 58.70% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 2025-03-21 | 265.09 | 205.00 | 214.00 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX250620C00400000 | 2024-05-31 11:24AM EDT | 2025-06-20 | 263.82 | 272.20 | 279.00 | +3.61 | +1.39% | 1 | 92 | 56.74% |
| NFLX251219C00400000 | 2024-05-31 11:24AM EDT | 2025-12-19 | 280.32 | 287.00 | 295.00 | -7.80 | -2.71% | 1 | 111 | 55.24% |
| NFLX260116C00400000 | 2024-05-24 12:39PM EDT | 2026-01-16 | 301.50 | 290.40 | 297.30 | 0.00 | - | 2 | 69 | 55.40% |
| NFLX261218C00400000 | 2024-05-21 12:24PM EDT | 2026-12-18 | 321.23 | 314.00 | 323.00 | 0.00 | - | 1 | 9 | 54.19% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00400000 | 2024-05-06 11:15AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.38 | 0.00 | - | 1 | 2 | 136.33% |
| NFLX240614P00400000 | 2024-05-22 2:04PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.59 | 0.00 | - | 1 | 3 | 101.61% |
| NFLX240621P00400000 | 2024-05-28 11:52AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.20 | 0.00 | - | 9 | 2,123 | 74.22% |
| NFLX240628P00400000 | 2024-05-13 3:04PM EDT | 2024-06-28 | 0.11 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 87.09% |
| NFLX240719P00400000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 0.29 | 0.20 | 0.48 | -0.02 | -6.45% | 1 | 301 | 55.27% |
| NFLX240816P00400000 | 2024-05-31 2:10PM EDT | 2024-08-16 | 0.60 | 0.24 | 0.80 | +0.03 | +5.26% | 6 | 3 | 49.63% |
| NFLX240920P00400000 | 2024-05-31 2:54PM EDT | 2024-09-20 | 1.02 | 0.53 | 1.10 | +0.12 | +13.33% | 1 | 816 | 43.24% |
| NFLX241018P00400000 | 2024-05-29 11:45AM EDT | 2024-10-18 | 2.01 | 1.33 | 2.41 | +0.66 | +48.89% | 1 | 62 | 44.37% |
| NFLX241220P00400000 | 2024-05-29 10:07AM EDT | 2024-12-20 | 3.17 | 2.85 | 4.20 | 0.00 | - | 4 | 155 | 41.32% |
| NFLX250117P00400000 | 2024-05-31 10:23AM EDT | 2025-01-17 | 4.70 | 3.85 | 5.05 | +0.30 | +6.82% | 2 | 3,581 | 40.39% |
| NFLX250321P00400000 | 2024-05-31 1:02PM EDT | 2025-03-21 | 7.37 | 4.90 | 7.75 | +0.62 | +9.19% | 1 | 112 | 39.79% |
| NFLX250620P00400000 | 2024-05-31 10:40AM EDT | 2025-06-20 | 11.20 | 8.85 | 12.55 | +1.31 | +13.25% | 3 | 447 | 39.83% |
| NFLX251219P00400000 | 2024-05-31 10:02AM EDT | 2025-12-19 | 19.55 | 17.40 | 21.60 | +0.95 | +5.11% | 1 | 346 | 39.25% |
| NFLX260116P00400000 | 2024-05-29 1:13PM EDT | 2026-01-16 | 18.65 | 19.15 | 22.50 | 0.00 | - | 19 | 539 | 38.89% |
| NFLX261218P00400000 | 2024-05-28 2:46PM EDT | 2026-12-18 | 30.40 | 26.00 | 31.90 | 0.00 | - | 2 | 185 | 35.57% |
