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
62.284,52 +294,55 (+0,48%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:500.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00500000 | 2024-05-31 1:04PM EDT | 2024-06-07 | 133.06 | 138.00 | 145.85 | -14.73 | -9.97% | 2 | 5 | 81.54% |
| NFLX240621C00500000 | 2024-05-31 10:37AM EDT | 2024-06-21 | 136.87 | 139.50 | 147.40 | -12.45 | -8.34% | 2 | 1,951 | 63.48% |
| NFLX240628C00500000 | 2024-05-23 2:55PM EDT | 2024-06-28 | 133.96 | 140.00 | 148.25 | 0.00 | - | - | 5 | 58.75% |
| NFLX240719C00500000 | 2024-05-31 3:02PM EDT | 2024-07-19 | 140.41 | 143.50 | 151.00 | -17.59 | -11.13% | 3 | 47 | 54.26% |
| NFLX240920C00500000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 154.45 | 151.80 | 156.85 | -13.55 | -8.07% | 314 | 448 | 49.47% |
| NFLX241018C00500000 | 2024-05-31 9:32AM EDT | 2024-10-18 | 165.80 | 156.40 | 162.10 | +2.53 | +1.55% | 1 | 19 | 49.73% |
| NFLX241220C00500000 | 2024-05-31 12:27PM EDT | 2024-12-20 | 163.75 | 167.65 | 170.90 | -11.50 | -6.56% | 2 | 106 | 48.30% |
| NFLX250117C00500000 | 2024-05-29 3:51PM EDT | 2025-01-17 | 187.25 | 172.15 | 176.30 | 0.00 | - | 2 | 2,476 | 49.09% |
| NFLX250321C00500000 | 2024-05-21 11:45AM EDT | 2025-03-21 | 187.60 | 180.95 | 184.85 | 0.00 | - | 1 | 34 | 48.68% |
| NFLX250620C00500000 | 2024-05-31 12:10PM EDT | 2025-06-20 | 188.00 | 194.20 | 197.75 | -25.07 | -11.77% | 1 | 103 | 49.12% |
| NFLX251219C00500000 | 2024-05-29 11:59AM EDT | 2025-12-19 | 236.73 | 216.30 | 224.00 | 0.00 | - | 2 | 289 | 51.16% |
| NFLX260116C00500000 | 2024-05-31 12:06PM EDT | 2026-01-16 | 214.84 | 220.30 | 224.95 | -14.61 | -6.37% | 2 | 67 | 50.32% |
| NFLX261218C00500000 | 2024-05-31 2:24PM EDT | 2026-12-18 | 251.23 | 251.00 | 260.00 | -8.89 | -3.42% | 4 | 53 | 51.24% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00500000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.10 | +0.01 | +33.33% | 18 | 317 | 67.19% |
| NFLX240614P00500000 | 2024-05-30 11:14AM EDT | 2024-06-14 | 0.12 | 0.00 | 0.62 | 0.00 | - | 1 | 137 | 57.81% |
| NFLX240621P00500000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.30 | 0.10 | 0.50 | +0.07 | +30.43% | 5 | 2,326 | 50.56% |
| NFLX240628P00500000 | 2024-05-20 11:39AM EDT | 2024-06-28 | 0.55 | 0.02 | 0.48 | 0.00 | - | 5 | 35 | 43.51% |
| NFLX240719P00500000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 1.77 | 1.47 | 2.22 | +0.32 | +22.07% | 80 | 650 | 43.28% |
| NFLX240816P00500000 | 2024-05-31 2:42PM EDT | 2024-08-16 | 3.67 | 2.73 | 3.30 | +0.82 | +28.77% | 30 | 89 | 37.76% |
| NFLX240920P00500000 | 2024-05-31 3:59PM EDT | 2024-09-20 | 4.70 | 4.40 | 5.25 | +0.35 | +8.05% | 299 | 1,983 | 35.22% |
| NFLX241018P00500000 | 2024-05-31 1:52PM EDT | 2024-10-18 | 8.70 | 7.20 | 8.05 | +1.45 | +20.00% | 2 | 643 | 35.64% |
| NFLX241220P00500000 | 2024-05-30 2:43PM EDT | 2024-12-20 | 13.50 | 11.50 | 12.75 | +1.55 | +12.97% | 1 | 359 | 34.46% |
| NFLX250117P00500000 | 2024-05-31 11:51AM EDT | 2025-01-17 | 15.28 | 13.95 | 15.15 | +0.68 | +4.66% | 23 | 2,854 | 34.40% |
| NFLX250321P00500000 | 2024-05-30 3:12PM EDT | 2025-03-21 | 19.80 | 18.20 | 23.35 | 0.00 | - | 11 | 278 | 36.29% |
| NFLX250620P00500000 | 2024-05-31 2:17PM EDT | 2025-06-20 | 28.65 | 26.25 | 29.40 | +1.80 | +6.70% | 5 | 576 | 35.16% |
| NFLX251219P00500000 | 2024-05-29 1:41PM EDT | 2025-12-19 | 40.01 | 38.35 | 43.00 | +3.01 | +8.14% | 3 | 121 | 34.98% |
| NFLX260116P00500000 | 2024-05-31 12:32PM EDT | 2026-01-16 | 44.07 | 40.75 | 44.00 | +3.62 | +8.95% | 1 | 859 | 34.56% |
| NFLX261218P00500000 | 2024-05-30 3:47PM EDT | 2026-12-18 | 57.50 | 53.00 | 63.00 | 0.00 | - | 1 | 79 | 33.82% |
