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
61.764,05 -3,21 (-0,01%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:505.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00505000 | 2024-06-12 11:12AM EDT | 2024-06-21 | 146.70 | 163.45 | 166.80 | 0.00 | - | 1 | 141 | 111.13% |
| NFLX240628C00505000 | 2024-06-05 11:06AM EDT | 2024-06-28 | 139.79 | 163.95 | 167.45 | 0.00 | - | 5 | 4 | 83.20% |
| NFLX240705C00505000 | 2024-06-06 9:40AM EDT | 2024-07-05 | 149.67 | 164.60 | 167.90 | 0.00 | - | - | 5 | 71.66% |
| NFLX240719C00505000 | 2024-06-13 10:15AM EDT | 2024-07-19 | 169.55 | 166.85 | 169.90 | +23.02 | +15.71% | 1 | 9 | 64.86% |
| NFLX240920C00505000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 148.65 | 174.65 | 177.15 | 0.00 | - | 2 | 19 | 51.72% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00505000 | 2024-06-13 12:20PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.34 | -0.04 | -50.00% | 10 | 367 | 90.63% |
| NFLX240712P00505000 | 2024-06-07 1:30PM EDT | 2024-07-12 | 0.70 | 0.06 | 0.60 | 0.00 | - | 1 | 1 | 50.64% |
| NFLX240719P00505000 | 2024-06-14 2:24PM EDT | 2024-07-19 | 1.08 | 0.55 | 1.51 | -0.28 | -20.59% | 6 | 168 | 52.76% |
| NFLX240726P00505000 | 2024-06-10 12:46PM EDT | 2024-07-26 | 2.00 | 0.50 | 5.20 | 0.00 | - | - | 8 | 54.66% |
| NFLX240816P00505000 | 2024-06-13 1:14PM EDT | 2024-08-16 | 2.51 | 1.61 | 2.63 | 0.00 | - | 1 | 23 | 43.68% |
| NFLX240920P00505000 | 2024-06-10 9:50AM EDT | 2024-09-20 | 5.15 | 2.88 | 3.60 | 0.00 | - | 10 | 679 | 37.47% |
