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
62.369,33 +401,61 (+0,65%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:410.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00410000 | 2024-05-29 9:38AM EDT | 2024-06-07 | 239.78 | 227.50 | 236.60 | 0.00 | - | 1 | 3 | 143.65% |
| NFLX240614C00410000 | 2024-05-29 9:38AM EDT | 2024-06-14 | 220.92 | 228.00 | 237.05 | -19.16 | -7.98% | 1 | 4 | 113.06% |
| NFLX240621C00410000 | 2024-05-31 10:56AM EDT | 2024-06-21 | 225.15 | 228.60 | 235.80 | +12.78 | +6.02% | 1 | 1,596 | 86.40% |
| NFLX240719C00410000 | 2024-05-31 10:56AM EDT | 2024-07-19 | 227.25 | 231.60 | 239.05 | +83.55 | +58.14% | 1 | 3 | 78.21% |
| NFLX240920C00410000 | 2024-05-17 3:21PM EDT | 2024-09-20 | 219.88 | 236.80 | 243.50 | 0.00 | - | 28 | 217 | 63.33% |
| NFLX241018C00410000 | 2024-05-03 12:38PM EDT | 2024-10-18 | 184.91 | 239.20 | 246.35 | 0.00 | - | 3 | 3 | 61.12% |
| NFLX241220C00410000 | 2024-05-17 1:45PM EDT | 2024-12-20 | 229.39 | 244.60 | 252.30 | 0.00 | - | 3 | 19 | 57.77% |
| NFLX250117C00410000 | 2024-05-31 11:17AM EDT | 2025-01-17 | 240.11 | 247.40 | 255.55 | -11.47 | -4.56% | 1 | 738 | 57.32% |
| NFLX250321C00410000 | 2024-04-24 2:53PM EDT | 2025-03-21 | 179.60 | 258.45 | 266.85 | 0.00 | - | - | 1 | 60.23% |
| NFLX250620C00410000 | 2024-02-02 4:24PM EDT | 2025-06-20 | 206.05 | 251.05 | 256.15 | 0.00 | - | 2 | 44 | 47.97% |
| NFLX251219C00410000 | 2024-05-20 11:45AM EDT | 2025-12-19 | 271.61 | 279.00 | 288.00 | 0.00 | - | 6 | 89 | 54.61% |
| NFLX260116C00410000 | 2024-05-20 11:36AM EDT | 2026-01-16 | 275.00 | 283.60 | 291.00 | 0.00 | - | 2 | 31 | 55.21% |
| NFLX261218C00410000 | 2024-05-06 3:58PM EDT | 2026-12-18 | 272.11 | 307.00 | 317.00 | 0.00 | - | 1 | 19 | 53.76% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00410000 | 2024-05-28 1:02PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.37 | 0.00 | - | 12 | 756 | 74.71% |
| NFLX240719P00410000 | 2024-05-30 10:49AM EDT | 2024-07-19 | 0.26 | 0.16 | 0.50 | 0.00 | - | 1 | 25 | 52.49% |
| NFLX240920P00410000 | 2024-05-29 10:21AM EDT | 2024-09-20 | 1.00 | 0.87 | 1.46 | 0.00 | - | 5 | 300 | 43.24% |
| NFLX241018P00410000 | 2024-05-09 3:34PM EDT | 2024-10-18 | 3.30 | 1.61 | 2.69 | 0.00 | - | 84 | 85 | 43.31% |
| NFLX241220P00410000 | 2024-05-22 11:25AM EDT | 2024-12-20 | 4.00 | 3.30 | 4.65 | 0.00 | - | 1 | 285 | 40.44% |
| NFLX250117P00410000 | 2024-05-30 9:44AM EDT | 2025-01-17 | 5.04 | 4.05 | 6.15 | 0.00 | - | 1 | 687 | 40.52% |
| NFLX250321P00410000 | 2024-05-23 2:42PM EDT | 2025-03-21 | 8.15 | 6.85 | 8.85 | 0.00 | - | 9 | 155 | 39.51% |
| NFLX250620P00410000 | 2024-05-14 1:21PM EDT | 2025-06-20 | 15.00 | 10.75 | 15.15 | 0.00 | - | 2 | 762 | 40.54% |
| NFLX251219P00410000 | 2024-05-10 9:45AM EDT | 2025-12-19 | 22.00 | 18.85 | 23.75 | 0.00 | - | 5 | 64 | 39.08% |
| NFLX260116P00410000 | 2024-05-24 11:20AM EDT | 2026-01-16 | 20.92 | 20.35 | 23.05 | 0.00 | - | 4 | 35 | 37.72% |
| NFLX261218P00410000 | 2024-05-30 3:48PM EDT | 2026-12-18 | 33.79 | 29.40 | 38.00 | 0.00 | - | 1 | 88 | 36.91% |
