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
61.794,20 +825,06 (+1,35%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:520.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00520000 | 2024-06-14 10:21AM EDT | 2024-06-21 | 151.18 | 148.45 | 151.50 | +19.34 | +14.67% | 1 | 489 | 90.28% |
| NFLX240628C00520000 | 2024-05-15 9:33AM EDT | 2024-06-28 | 100.50 | 137.70 | 145.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240705C00520000 | 2024-06-07 3:58PM EDT | 2024-07-05 | 124.11 | 149.65 | 152.15 | 0.00 | - | 1 | 1 | 61.30% |
| NFLX240719C00520000 | 2024-06-12 9:43AM EDT | 2024-07-19 | 137.90 | 152.35 | 155.30 | 0.00 | - | 15 | 69 | 60.21% |
| NFLX240816C00520000 | 2024-06-05 3:14PM EDT | 2024-08-16 | 137.59 | 156.20 | 158.75 | 0.00 | - | - | 5 | 53.00% |
| NFLX240920C00520000 | 2024-06-06 2:30PM EDT | 2024-09-20 | 145.48 | 160.85 | 162.80 | 0.00 | - | 1 | 290 | 50.16% |
| NFLX241018C00520000 | 2024-06-14 11:34AM EDT | 2024-10-18 | 172.05 | 165.85 | 168.25 | +23.92 | +16.15% | 1 | 2 | 50.26% |
| NFLX241220C00520000 | 2024-06-13 10:21AM EDT | 2024-12-20 | 157.70 | 174.50 | 177.60 | 0.00 | - | 1 | 62 | 48.64% |
| NFLX250117C00520000 | 2024-06-14 3:55PM EDT | 2025-01-17 | 179.38 | 178.60 | 182.60 | +16.83 | +10.35% | 1 | 287 | 48.96% |
| NFLX250321C00520000 | 2024-05-20 12:27PM EDT | 2025-03-21 | 162.55 | 188.05 | 194.75 | 0.00 | - | 2 | 14 | 50.39% |
| NFLX250620C00520000 | 2024-05-20 10:19AM EDT | 2025-06-20 | 170.14 | 202.00 | 206.15 | 0.00 | - | 1 | 261 | 49.48% |
| NFLX251219C00520000 | 2024-06-13 3:18PM EDT | 2025-12-19 | 212.90 | 224.55 | 230.00 | 0.00 | - | 2 | 29 | 50.02% |
| NFLX260116C00520000 | 2024-06-13 3:51PM EDT | 2026-01-16 | 218.50 | 227.30 | 232.60 | 0.00 | - | 6 | 32 | 49.79% |
| NFLX261218C00520000 | 2024-06-05 1:41PM EDT | 2026-12-18 | 244.90 | 260.00 | 269.00 | 0.00 | - | 1 | 20 | 50.71% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00520000 | 2024-06-13 1:02PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.09 | 0.00 | - | 104 | 1,259 | 65.82% |
| NFLX240628P00520000 | 2024-05-21 3:08PM EDT | 2024-06-28 | 0.64 | 0.01 | 0.47 | 0.00 | - | 1 | 21 | 56.15% |
| NFLX240705P00520000 | 2024-06-06 9:40AM EDT | 2024-07-05 | 0.49 | 0.08 | 0.57 | 0.00 | - | 1 | 2 | 51.81% |
| NFLX240719P00520000 | 2024-06-14 3:13PM EDT | 2024-07-19 | 1.48 | 1.28 | 1.86 | -0.22 | -12.94% | 24 | 260 | 49.43% |
| NFLX240816P00520000 | 2024-06-14 3:31PM EDT | 2024-08-16 | 2.72 | 2.59 | 2.98 | -0.82 | -23.16% | 7 | 50 | 40.77% |
| NFLX240920P00520000 | 2024-06-14 3:33PM EDT | 2024-09-20 | 4.40 | 4.15 | 4.60 | -0.85 | -16.19% | 91 | 633 | 36.31% |
| NFLX241018P00520000 | 2024-06-13 1:52PM EDT | 2024-10-18 | 8.66 | 7.25 | 7.80 | 0.00 | - | 4 | 321 | 37.07% |
| NFLX241220P00520000 | 2024-06-14 11:53AM EDT | 2024-12-20 | 12.12 | 11.10 | 12.10 | -1.68 | -12.17% | 3 | 211 | 34.85% |
| NFLX250117P00520000 | 2024-06-14 1:04PM EDT | 2025-01-17 | 14.20 | 13.70 | 14.60 | -1.84 | -11.47% | 10 | 883 | 34.76% |
| NFLX250321P00520000 | 2024-05-31 2:31PM EDT | 2025-03-21 | 26.00 | 17.30 | 22.40 | 0.00 | - | 1 | 99 | 36.17% |
| NFLX250620P00520000 | 2024-06-14 10:42AM EDT | 2025-06-20 | 26.74 | 26.65 | 29.80 | -3.86 | -12.61% | 4 | 405 | 35.61% |
| NFLX251219P00520000 | 2024-05-30 10:51AM EDT | 2025-12-19 | 44.10 | 37.90 | 41.30 | 0.00 | - | 3 | 102 | 34.17% |
| NFLX260116P00520000 | 2024-06-11 2:42PM EDT | 2026-01-16 | 46.30 | 40.15 | 46.15 | 0.00 | - | 4 | 236 | 35.32% |
| NFLX261218P00520000 | 2024-06-14 10:54AM EDT | 2026-12-18 | 62.00 | 57.05 | 65.60 | -1.50 | -2.36% | 20 | 48 | 34.25% |
