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
62.325,46 +560,23 (+0,91%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:535.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607C00535000 | 2024-05-29 10:33AM EDT | 2024-06-07 | 127.55 | 103.00 | 110.90 | 0.00 | - | - | 1 | 62.50% |
| NFLX240614C00535000 | 2024-05-24 10:00AM EDT | 2024-06-14 | 105.65 | 103.45 | 111.55 | -7.28 | -6.45% | 1 | 2 | 51.93% |
| NFLX240621C00535000 | 2024-05-22 1:45PM EDT | 2024-06-21 | 108.57 | 105.00 | 111.55 | 0.00 | - | 1 | 2,268 | 62.99% |
| NFLX240719C00535000 | 2024-05-23 2:18PM EDT | 2024-07-19 | 106.46 | 110.80 | 118.30 | 0.00 | - | 5 | 21 | 54.81% |
| NFLX240920C00535000 | 2024-05-29 12:44PM EDT | 2024-09-20 | 144.94 | 123.45 | 126.20 | 0.00 | - | 2 | 30 | 44.79% |
| NFLX241220C00535000 | 2024-05-31 11:12AM EDT | 2024-12-20 | 133.05 | 140.10 | 143.20 | -22.55 | -14.49% | 1 | 8 | 45.27% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240607P00535000 | 2024-05-31 11:48AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.28 | +0.04 | +66.67% | 20 | 26 | 55.66% |
| NFLX240614P00535000 | 2024-05-31 3:30PM EDT | 2024-06-14 | 0.31 | 0.12 | 0.50 | -0.02 | -6.06% | 20 | 329 | 47.14% |
| NFLX240621P00535000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 0.48 | 0.32 | 0.56 | +0.13 | +37.14% | 4 | 2,537 | 39.21% |
| NFLX240628P00535000 | 2024-05-29 10:57AM EDT | 2024-06-28 | 0.46 | 0.30 | 0.94 | 0.00 | - | 3 | 15 | 37.18% |
| NFLX240719P00535000 | 2024-05-31 1:10PM EDT | 2024-07-19 | 4.40 | 3.50 | 4.25 | +1.43 | +48.15% | 43 | 541 | 39.55% |
| NFLX240816P00535000 | 2024-05-30 3:37PM EDT | 2024-08-16 | 5.95 | 5.60 | 6.50 | 0.00 | - | 3 | 22 | 35.76% |
| NFLX240920P00535000 | 2024-05-30 11:02AM EDT | 2024-09-20 | 8.00 | 8.15 | 8.95 | 0.00 | - | 12 | 185 | 32.94% |
| NFLX241220P00535000 | 2024-05-28 9:30AM EDT | 2024-12-20 | 17.45 | 17.65 | 19.45 | 0.00 | - | 1 | 42 | 33.19% |
