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
62.362,64 +330,66 (+0,53%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:525.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00525000 | 2024-05-30 2:03PM EDT | 2024-06-07 | 125.22 | 113.00 | 120.90 | 0.00 | - | 7 | 8 | 68.12% |
| NFLX240614C00525000 | 2024-05-10 3:51PM EDT | 2024-06-14 | 88.77 | 113.40 | 122.45 | 0.00 | - | - | 10 | 60.74% |
| NFLX240621C00525000 | 2024-05-29 12:14PM EDT | 2024-06-21 | 140.26 | 114.30 | 121.45 | 0.00 | - | 1 | 346 | 67.40% |
| NFLX240719C00525000 | 2024-05-28 3:41PM EDT | 2024-07-19 | 129.80 | 120.00 | 127.45 | 0.00 | - | 4 | 21 | 56.96% |
| NFLX240920C00525000 | 2024-05-16 10:43AM EDT | 2024-09-20 | 112.06 | 131.95 | 134.50 | 0.00 | - | 15 | 28 | 45.76% |
| NFLX241220C00525000 | 2024-04-30 3:04PM EDT | 2024-12-20 | 86.13 | 154.00 | 157.95 | 0.00 | - | 2 | 6 | 50.92% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00525000 | 2024-05-31 3:49PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 15 | 78 | 54.10% |
| NFLX240614P00525000 | 2024-05-30 12:07PM EDT | 2024-06-14 | 0.14 | 0.10 | 0.28 | 0.00 | - | 1 | 162 | 47.07% |
| NFLX240621P00525000 | 2024-05-31 3:09PM EDT | 2024-06-21 | 0.40 | 0.15 | 0.58 | +0.12 | +42.86% | 157 | 856 | 42.90% |
| NFLX240628P00525000 | 2024-05-21 11:52AM EDT | 2024-06-28 | 0.60 | 0.24 | 0.82 | 0.00 | - | 21 | 45 | 39.40% |
| NFLX240719P00525000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 2.85 | 2.62 | 3.15 | +0.31 | +12.20% | 3 | 123 | 39.44% |
| NFLX240816P00525000 | 2024-05-29 3:52PM EDT | 2024-08-16 | 4.35 | 4.50 | 5.65 | 0.00 | - | 11 | 7 | 36.82% |
| NFLX240920P00525000 | 2024-05-30 9:46AM EDT | 2024-09-20 | 6.31 | 6.65 | 7.80 | 0.00 | - | 1 | 204 | 33.71% |
| NFLX241220P00525000 | 2024-05-29 3:52PM EDT | 2024-12-20 | 18.70 | 15.65 | 17.25 | +3.40 | +22.22% | 2 | 69 | 33.50% |
