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
61.856,80 -759,17 (-1,21%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:490.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00490000 | 2024-06-14 9:30AM EDT | 2024-06-21 | 163.80 | 178.40 | 181.55 | +2.52 | +1.56% | 6 | 674 | 108.55% |
| NFLX240719C00490000 | 2024-06-13 10:52AM EDT | 2024-07-19 | 160.23 | 181.45 | 183.95 | 0.00 | - | 5 | 21 | 66.44% |
| NFLX240920C00490000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 190.30 | 188.65 | 191.25 | +19.88 | +11.67% | 10 | 514 | 53.92% |
| NFLX241018C00490000 | 2024-05-08 11:33AM EDT | 2024-10-18 | 147.74 | 166.80 | 169.75 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX241220C00490000 | 2024-06-12 12:24PM EDT | 2024-12-20 | 182.05 | 200.00 | 203.00 | 0.00 | - | 40 | 40 | 50.30% |
| NFLX250117C00490000 | 2024-06-14 2:01PM EDT | 2025-01-17 | 207.91 | 203.60 | 207.60 | +21.96 | +11.81% | 1 | 360 | 50.29% |
| NFLX250321C00490000 | 2024-06-12 12:15PM EDT | 2025-03-21 | 194.15 | 212.55 | 216.75 | 0.00 | - | 2 | 10 | 50.41% |
| NFLX250620C00490000 | 2024-05-31 10:38AM EDT | 2025-06-20 | 198.00 | 223.55 | 230.00 | 0.00 | - | 5 | 60 | 50.51% |
| NFLX251219C00490000 | 2024-04-04 11:00AM EDT | 2025-12-19 | 225.80 | 172.90 | 178.40 | 0.00 | - | 1 | 121 | 0.00% |
| NFLX260116C00490000 | 2024-06-14 11:00AM EDT | 2026-01-16 | 252.00 | 247.50 | 255.75 | +15.35 | +6.49% | 1 | 72 | 50.79% |
| NFLX261218C00490000 | 2024-06-14 11:18AM EDT | 2026-12-18 | 285.00 | 278.00 | 287.00 | +49.50 | +21.02% | 1 | 16 | 50.43% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00490000 | 2024-06-14 1:58PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 34 | 749 | 72.66% |
| NFLX240628P00490000 | 2024-06-12 3:28PM EDT | 2024-06-28 | 0.06 | 0.03 | 0.17 | 0.00 | - | 3 | 7 | 61.23% |
| NFLX240705P00490000 | 2024-05-29 12:58PM EDT | 2024-07-05 | 0.62 | 0.02 | 0.53 | 0.00 | - | - | 1 | 56.30% |
| NFLX240719P00490000 | 2024-06-14 3:13PM EDT | 2024-07-19 | 0.81 | 0.41 | 1.16 | -0.40 | -33.06% | 44 | 249 | 50.66% |
| NFLX240726P00490000 | 2024-06-14 3:41PM EDT | 2024-07-26 | 1.15 | 0.34 | 4.80 | -0.45 | -28.13% | 2 | 12 | 57.40% |
| NFLX240816P00490000 | 2024-06-14 12:41PM EDT | 2024-08-16 | 2.00 | 1.12 | 2.07 | +0.06 | +3.09% | 1 | 7 | 44.85% |
| NFLX240920P00490000 | 2024-06-14 10:54AM EDT | 2024-09-20 | 2.72 | 2.54 | 3.20 | -0.26 | -8.72% | 5 | 300 | 39.40% |
| NFLX241018P00490000 | 2024-06-14 12:02PM EDT | 2024-10-18 | 4.80 | 4.50 | 4.95 | -1.00 | -17.24% | 6 | 226 | 38.50% |
| NFLX241220P00490000 | 2024-06-13 3:56PM EDT | 2024-12-20 | 9.30 | 7.20 | 8.20 | 0.00 | - | 8 | 111 | 36.00% |
| NFLX250117P00490000 | 2024-06-14 3:35PM EDT | 2025-01-17 | 9.69 | 8.65 | 10.20 | -2.13 | -18.02% | 1 | 1,543 | 35.86% |
| NFLX250321P00490000 | 2024-06-13 2:47PM EDT | 2025-03-21 | 16.05 | 13.55 | 15.30 | 0.00 | - | 3 | 580 | 36.06% |
| NFLX250620P00490000 | 2024-06-14 9:31AM EDT | 2025-06-20 | 22.00 | 18.75 | 22.40 | -3.95 | -15.22% | 1 | 205 | 36.10% |
| NFLX251219P00490000 | 2024-05-31 3:36PM EDT | 2025-12-19 | 37.90 | 31.55 | 33.60 | 0.00 | - | 1 | 80 | 35.11% |
| NFLX260116P00490000 | 2024-06-14 3:43PM EDT | 2026-01-16 | 34.65 | 33.40 | 35.80 | -5.05 | -12.72% | 3 | 90 | 35.26% |
| NFLX261218P00490000 | 2024-06-11 3:07PM EDT | 2026-12-18 | 53.59 | 48.00 | 55.95 | 0.00 | - | 20 | 29 | 35.06% |
