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
61.754,23 -56,40 (-0,09%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:480.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00480000 | 2024-06-13 2:30PM EDT | 2024-06-21 | 175.15 | 188.40 | 191.75 | 0.00 | - | 3 | 1,261 | 126.90% |
| NFLX240719C00480000 | 2024-06-11 10:07AM EDT | 2024-07-19 | 167.75 | 191.25 | 193.70 | 0.00 | - | 2 | 22 | 69.95% |
| NFLX240816C00480000 | 2024-06-13 2:30PM EDT | 2024-08-16 | 181.01 | 194.35 | 197.10 | 0.00 | - | 1 | 1 | 61.49% |
| NFLX240920C00480000 | 2024-06-14 11:16AM EDT | 2024-09-20 | 201.72 | 198.10 | 200.70 | +24.37 | +13.74% | 3 | 167 | 55.93% |
| NFLX241018C00480000 | 2024-06-07 3:11PM EDT | 2024-10-18 | 177.19 | 201.80 | 204.05 | 0.00 | - | 1 | 1 | 54.19% |
| NFLX241220C00480000 | 2024-06-13 9:50AM EDT | 2024-12-20 | 187.29 | 208.80 | 211.60 | 0.00 | - | 1 | 82 | 51.47% |
| NFLX250117C00480000 | 2024-06-14 1:52PM EDT | 2025-01-17 | 216.40 | 212.20 | 215.70 | +21.40 | +10.97% | 2 | 984 | 51.23% |
| NFLX250321C00480000 | 2024-06-14 3:34PM EDT | 2025-03-21 | 223.60 | 220.05 | 223.75 | +6.05 | +2.78% | 5 | 14 | 50.71% |
| NFLX250620C00480000 | 2024-04-25 10:14AM EDT | 2025-06-20 | 143.38 | 213.40 | 217.00 | 0.00 | - | 1 | 115 | 41.05% |
| NFLX251219C00480000 | 2024-05-30 1:23PM EDT | 2025-12-19 | 240.50 | 250.15 | 256.95 | 0.00 | - | 1 | 142 | 50.46% |
| NFLX260116C00480000 | 2024-06-14 11:39AM EDT | 2026-01-16 | 261.00 | 253.85 | 260.95 | +17.50 | +7.19% | 2 | 125 | 50.85% |
| NFLX261218C00480000 | 2024-06-14 11:09AM EDT | 2026-12-18 | 290.45 | 284.00 | 293.00 | +20.47 | +7.58% | 2 | 18 | 50.78% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00480000 | 2024-06-14 10:12AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 21 | 866 | 82.81% |
| NFLX240628P00480000 | 2024-06-03 12:44PM EDT | 2024-06-28 | 0.33 | 0.00 | 0.45 | 0.00 | - | 4 | 3 | 73.93% |
| NFLX240705P00480000 | 2024-05-28 12:21PM EDT | 2024-07-05 | 0.21 | 0.00 | 0.52 | 0.00 | - | 2 | 2 | 60.64% |
| NFLX240719P00480000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 0.61 | 0.40 | 1.00 | +0.03 | +5.17% | 1 | 264 | 53.39% |
| NFLX240726P00480000 | 2024-06-13 3:43PM EDT | 2024-07-26 | 1.03 | 0.25 | 4.80 | 0.00 | - | 10 | 14 | 61.04% |
| NFLX240816P00480000 | 2024-06-14 1:08PM EDT | 2024-08-16 | 1.41 | 0.86 | 1.78 | +0.25 | +21.55% | 3 | 14 | 46.33% |
| NFLX240920P00480000 | 2024-06-14 9:50AM EDT | 2024-09-20 | 3.10 | 1.55 | 2.70 | +0.32 | +11.51% | 1 | 229 | 40.23% |
| NFLX241018P00480000 | 2024-06-13 11:53AM EDT | 2024-10-18 | 4.70 | 3.85 | 4.25 | 0.00 | - | 1 | 69 | 39.20% |
| NFLX241220P00480000 | 2024-06-12 9:47AM EDT | 2024-12-20 | 7.10 | 6.20 | 7.20 | -0.80 | -10.13% | 1 | 1,707 | 36.55% |
| NFLX250117P00480000 | 2024-06-14 2:36PM EDT | 2025-01-17 | 8.45 | 8.50 | 9.35 | -1.53 | -15.33% | 12 | 867 | 36.73% |
| NFLX250321P00480000 | 2024-06-14 1:15PM EDT | 2025-03-21 | 13.13 | 11.70 | 13.60 | -0.12 | -0.91% | 3 | 42 | 36.34% |
| NFLX250620P00480000 | 2024-06-14 1:22PM EDT | 2025-06-20 | 18.94 | 16.75 | 20.35 | -2.28 | -10.74% | 1 | 469 | 36.40% |
| NFLX251219P00480000 | 2024-06-12 11:00AM EDT | 2025-12-19 | 29.55 | 29.40 | 31.25 | -3.05 | -9.36% | 20 | 82 | 35.45% |
| NFLX260116P00480000 | 2024-06-07 2:14PM EDT | 2026-01-16 | 35.50 | 31.05 | 35.55 | 0.00 | - | 3 | 108 | 36.62% |
| NFLX261218P00480000 | 2024-06-07 12:42PM EDT | 2026-12-18 | 51.75 | 45.20 | 53.70 | 0.00 | - | 15 | 34 | 35.62% |
