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
61.734,88 -708,75 (-1,14%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:440.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00440000 | 2024-06-11 12:48PM EDT | 2024-06-21 | 203.86 | 228.35 | 230.75 | 0.00 | - | 24 | 486 | 120.12% |
| NFLX240719C00440000 | 2024-06-11 12:26PM EDT | 2024-07-19 | 206.12 | 230.80 | 233.15 | 0.00 | - | 2 | 27 | 80.68% |
| NFLX240920C00440000 | 2024-06-07 11:42AM EDT | 2024-09-20 | 214.28 | 236.45 | 239.00 | 0.00 | - | 1 | 169 | 63.18% |
| NFLX241018C00440000 | 2024-05-31 2:34PM EDT | 2024-10-18 | 206.10 | 239.25 | 242.10 | 0.00 | - | 1 | 2 | 60.72% |
| NFLX241220C00440000 | 2024-04-29 10:31AM EDT | 2024-12-20 | 148.80 | 238.90 | 241.60 | 0.00 | - | 14 | 15 | 50.75% |
| NFLX250117C00440000 | 2024-06-07 11:42AM EDT | 2025-01-17 | 227.29 | 247.65 | 251.70 | 0.00 | - | 1 | 792 | 55.98% |
| NFLX250321C00440000 | 2024-05-29 1:51PM EDT | 2025-03-21 | 250.90 | 253.25 | 258.90 | 0.00 | - | - | 1 | 54.58% |
| NFLX250620C00440000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 215.87 | 236.95 | 243.30 | 0.00 | - | 6 | 105 | 37.70% |
| NFLX251219C00440000 | 2024-05-15 12:23PM EDT | 2025-12-19 | 235.20 | 280.15 | 286.75 | 0.00 | - | 1 | 77 | 53.00% |
| NFLX260116C00440000 | 2024-05-13 12:38PM EDT | 2026-01-16 | 241.30 | 267.00 | 274.00 | 0.00 | - | 2 | 166 | 47.14% |
| NFLX261218C00440000 | 2024-05-30 11:56AM EDT | 2026-12-18 | 302.50 | 310.00 | 319.00 | 0.00 | - | 5 | 16 | 52.55% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00440000 | 2024-06-14 12:36PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 17 | 1,276 | 95.31% |
| NFLX240628P00440000 | 2024-06-14 9:52AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.45 | 0.00 | - | 40 | 60 | 87.84% |
| NFLX240719P00440000 | 2024-05-30 10:21AM EDT | 2024-07-19 | 0.51 | 0.15 | 0.68 | 0.00 | - | 1 | 152 | 60.01% |
| NFLX240816P00440000 | 2024-05-31 3:35PM EDT | 2024-08-16 | 1.12 | 0.31 | 1.08 | 0.00 | - | 2 | 2 | 51.44% |
| NFLX240920P00440000 | 2024-05-28 10:33AM EDT | 2024-09-20 | 1.70 | 0.80 | 1.63 | 0.00 | - | 2 | 158 | 44.21% |
| NFLX241018P00440000 | 2024-06-14 12:55PM EDT | 2024-10-18 | 2.37 | 1.76 | 2.86 | -0.63 | -21.00% | 17 | 37 | 43.37% |
| NFLX241220P00440000 | 2024-06-13 12:52PM EDT | 2024-12-20 | 4.79 | 3.65 | 4.65 | 0.00 | - | 2 | 108 | 39.33% |
| NFLX250117P00440000 | 2024-06-14 2:17PM EDT | 2025-01-17 | 5.31 | 5.15 | 5.50 | -0.79 | -12.95% | 1 | 1,340 | 38.19% |
| NFLX250321P00440000 | 2024-06-14 1:28PM EDT | 2025-03-21 | 8.30 | 5.45 | 9.00 | -3.00 | -26.55% | 2 | 15 | 38.18% |
| NFLX250620P00440000 | 2024-06-12 11:01AM EDT | 2025-06-20 | 14.54 | 10.65 | 15.75 | 0.00 | - | 1 | 544 | 39.27% |
| NFLX251219P00440000 | 2024-06-05 12:14PM EDT | 2025-12-19 | 25.00 | 20.85 | 23.05 | 0.00 | - | 2 | 387 | 36.75% |
| NFLX260116P00440000 | 2024-05-22 9:56AM EDT | 2026-01-16 | 27.40 | 21.20 | 25.80 | 0.00 | - | 4 | 153 | 37.42% |
| NFLX261218P00440000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 48.78 | 36.00 | 44.65 | 0.00 | - | 2 | 81 | 37.57% |
