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
61.772,18 +727,62 (+1,19%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:510.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00510000 | 2024-06-12 9:31AM EDT | 2024-06-21 | 144.47 | 158.45 | 161.80 | 0.00 | - | 3 | 696 | 99.76% |
| NFLX240628C00510000 | 2024-06-13 3:53PM EDT | 2024-06-28 | 146.13 | 159.00 | 162.15 | 0.00 | - | 1 | 1 | 76.42% |
| NFLX240712C00510000 | 2024-06-04 12:24PM EDT | 2024-07-12 | 125.19 | 159.55 | 163.85 | 0.00 | - | 5 | 5 | 61.45% |
| NFLX240719C00510000 | 2024-06-14 1:51PM EDT | 2024-07-19 | 166.00 | 162.00 | 165.05 | +29.05 | +21.21% | 5 | 32 | 62.70% |
| NFLX240816C00510000 | 2024-05-30 1:35PM EDT | 2024-08-16 | 150.30 | 165.65 | 167.75 | 0.00 | - | 4 | 4 | 54.37% |
| NFLX240920C00510000 | 2024-06-14 2:26PM EDT | 2024-09-20 | 174.78 | 170.00 | 172.30 | +25.27 | +16.90% | 1 | 4,321 | 50.51% |
| NFLX241018C00510000 | 2024-06-11 2:21PM EDT | 2024-10-18 | 153.95 | 174.65 | 178.60 | 0.00 | - | 3 | 5 | 51.01% |
| NFLX241220C00510000 | 2024-06-12 12:19PM EDT | 2024-12-20 | 165.20 | 182.85 | 186.70 | 0.00 | - | 28 | 24 | 50.21% |
| NFLX250117C00510000 | 2024-06-12 12:14PM EDT | 2025-01-17 | 169.35 | 186.85 | 190.15 | 0.00 | - | 23 | 485 | 49.41% |
| NFLX250321C00510000 | 2024-06-12 12:21PM EDT | 2025-03-21 | 179.60 | 196.85 | 201.95 | 0.00 | - | 2 | 9 | 50.84% |
| NFLX250620C00510000 | 2024-05-31 12:10PM EDT | 2025-06-20 | 181.05 | 209.10 | 213.70 | 0.00 | - | 1 | 30 | 50.22% |
| NFLX251219C00510000 | 2024-06-13 3:18PM EDT | 2025-12-19 | 219.40 | 230.75 | 236.55 | 0.00 | - | 2 | 44 | 50.45% |
| NFLX260116C00510000 | 2024-06-13 3:31PM EDT | 2026-01-16 | 223.30 | 233.65 | 240.50 | 0.00 | - | 12 | 24 | 50.77% |
| NFLX261218C00510000 | 2024-06-14 11:20AM EDT | 2026-12-18 | 274.00 | 266.00 | 275.00 | +33.57 | +13.96% | 1 | 7 | 51.12% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00510000 | 2024-06-14 1:17PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.34 | +0.19 | +633.33% | 9 | 2,756 | 81.25% |
| NFLX240628P00510000 | 2024-06-13 12:28PM EDT | 2024-06-28 | 0.13 | 0.01 | 0.27 | 0.00 | - | 9 | 45 | 56.15% |
| NFLX240705P00510000 | 2024-06-06 11:47AM EDT | 2024-07-05 | 0.46 | 0.00 | 0.55 | 0.00 | - | - | 0 | 54.96% |
| NFLX240719P00510000 | 2024-06-14 12:51PM EDT | 2024-07-19 | 1.22 | 0.85 | 1.66 | -0.23 | -15.86% | 5 | 316 | 51.39% |
| NFLX240726P00510000 | 2024-06-10 1:17PM EDT | 2024-07-26 | 2.69 | 0.01 | 5.35 | 0.00 | - | - | 1 | 51.76% |
| NFLX240816P00510000 | 2024-06-12 2:30PM EDT | 2024-08-16 | 3.05 | 1.82 | 2.85 | 0.00 | - | 1 | 8 | 42.84% |
| NFLX240920P00510000 | 2024-06-14 2:59PM EDT | 2024-09-20 | 3.77 | 3.30 | 3.90 | -1.08 | -22.27% | 1 | 451 | 36.93% |
| NFLX241018P00510000 | 2024-06-13 3:52PM EDT | 2024-10-18 | 7.00 | 6.30 | 6.65 | -0.45 | -6.04% | 20 | 95 | 37.42% |
| NFLX241220P00510000 | 2024-06-14 11:06AM EDT | 2024-12-20 | 10.70 | 9.95 | 11.45 | -1.25 | -10.46% | 1 | 458 | 36.06% |
| NFLX250117P00510000 | 2024-06-14 2:21PM EDT | 2025-01-17 | 11.95 | 11.35 | 13.05 | -2.30 | -16.14% | 201 | 1,569 | 35.17% |
| NFLX250321P00510000 | 2024-06-10 9:53AM EDT | 2025-03-21 | 22.15 | 17.00 | 19.45 | 0.00 | - | 6 | 54 | 35.85% |
| NFLX250620P00510000 | 2024-06-14 11:31AM EDT | 2025-06-20 | 24.55 | 23.90 | 27.80 | -3.45 | -12.32% | 4 | 86 | 36.13% |
| NFLX251219P00510000 | 2024-05-31 1:36PM EDT | 2025-12-19 | 44.15 | 36.55 | 38.60 | 0.00 | - | 6 | 60 | 34.47% |
| NFLX260116P00510000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 45.45 | 38.05 | 39.90 | 0.00 | - | 1 | 75 | 34.19% |
| NFLX261218P00510000 | 2024-06-14 2:29PM EDT | 2026-12-18 | 57.02 | 54.00 | 62.90 | -3.75 | -6.17% | 1 | 34 | 34.72% |
