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
61.604,12 +312,92 (+0,51%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:450.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00450000 | 2024-06-14 1:44PM EDT | 2024-06-21 | 222.14 | 218.35 | 220.75 | +21.18 | +10.54% | 3 | 757 | 114.26% |
| NFLX240719C00450000 | 2024-06-07 12:14PM EDT | 2024-07-19 | 201.36 | 220.85 | 223.25 | 0.00 | - | 1 | 25 | 77.45% |
| NFLX240920C00450000 | 2024-05-21 11:10AM EDT | 2024-09-20 | 207.72 | 226.80 | 229.35 | 0.00 | - | 2 | 302 | 61.19% |
| NFLX241018C00450000 | 2024-05-29 10:05AM EDT | 2024-10-18 | 218.44 | 229.80 | 232.75 | 0.00 | - | 2 | 7 | 59.12% |
| NFLX241220C00450000 | 2024-06-07 3:12PM EDT | 2024-12-20 | 211.50 | 235.70 | 239.35 | 0.00 | - | 4 | 40 | 55.39% |
| NFLX250117C00450000 | 2024-06-14 3:38PM EDT | 2025-01-17 | 241.85 | 238.65 | 241.95 | +17.50 | +7.80% | 1 | 863 | 54.38% |
| NFLX250321C00450000 | 2024-05-29 1:51PM EDT | 2025-03-21 | 242.30 | 244.90 | 249.85 | 0.00 | - | 2 | 12 | 53.52% |
| NFLX250620C00450000 | 2024-06-05 3:23PM EDT | 2025-06-20 | 240.00 | 253.85 | 260.00 | 0.00 | - | 1 | 91 | 52.62% |
| NFLX251219C00450000 | 2024-06-06 11:17AM EDT | 2025-12-19 | 263.78 | 273.00 | 279.90 | 0.00 | - | 2 | 92 | 52.61% |
| NFLX260116C00450000 | 2024-05-28 12:55PM EDT | 2026-01-16 | 260.28 | 275.95 | 282.80 | 0.00 | - | 1 | 57 | 52.67% |
| NFLX261218C00450000 | 2024-05-29 10:03AM EDT | 2026-12-18 | 309.52 | 303.05 | 312.00 | +10.04 | +3.35% | 1 | 59 | 51.96% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00450000 | 2024-06-14 1:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 26 | 1,426 | 90.63% |
| NFLX240628P00450000 | 2024-06-13 3:39PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.32 | 0.00 | - | 10 | 27 | 80.27% |
| NFLX240712P00450000 | 2024-06-05 3:19PM EDT | 2024-07-12 | 0.12 | 0.00 | 1.15 | 0.00 | - | - | 1 | 66.80% |
| NFLX240719P00450000 | 2024-06-13 12:52PM EDT | 2024-07-19 | 0.42 | 0.18 | 0.73 | -0.05 | -10.64% | 10 | 434 | 57.81% |
| NFLX240726P00450000 | 2024-06-11 12:16PM EDT | 2024-07-26 | 0.76 | 0.00 | 4.65 | 0.00 | - | - | 1 | 68.82% |
| NFLX240816P00450000 | 2024-06-14 10:36AM EDT | 2024-08-16 | 1.00 | 0.38 | 1.21 | +0.14 | +16.28% | 1 | 10 | 49.95% |
| NFLX240920P00450000 | 2024-06-14 9:33AM EDT | 2024-09-20 | 1.39 | 1.19 | 1.83 | -0.31 | -18.24% | 32 | 1,341 | 43.06% |
| NFLX241018P00450000 | 2024-06-12 1:14PM EDT | 2024-10-18 | 3.05 | 2.10 | 3.25 | 0.00 | - | 2 | 107 | 42.53% |
| NFLX241220P00450000 | 2024-06-11 3:18PM EDT | 2024-12-20 | 5.75 | 3.95 | 5.10 | 0.00 | - | 1 | 621 | 38.43% |
| NFLX250117P00450000 | 2024-06-14 2:41PM EDT | 2025-01-17 | 5.95 | 5.15 | 6.25 | -0.94 | -13.64% | 26 | 1,816 | 37.70% |
| NFLX250321P00450000 | 2024-06-14 2:23PM EDT | 2025-03-21 | 9.00 | 7.95 | 9.95 | -1.45 | -13.88% | 2 | 226 | 37.63% |
| NFLX250620P00450000 | 2024-06-12 12:20PM EDT | 2025-06-20 | 16.00 | 13.65 | 17.00 | 0.00 | - | 9 | 918 | 38.68% |
| NFLX251219P00450000 | 2024-06-14 3:25PM EDT | 2025-12-19 | 23.82 | 23.15 | 24.80 | -1.33 | -5.29% | 3 | 1,918 | 36.33% |
| NFLX260116P00450000 | 2024-06-14 10:16AM EDT | 2026-01-16 | 25.94 | 22.60 | 29.10 | -2.50 | -8.79% | 5 | 259 | 37.76% |
| NFLX261218P00450000 | 2024-06-03 3:10PM EDT | 2026-12-18 | 36.02 | 37.10 | 45.00 | -9.28 | -20.49% | 1 | 66 | 36.38% |
