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
61.623,97 +331,81 (+0,54%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:550.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00550000 | 2024-06-14 2:01PM EDT | 2024-06-21 | 122.69 | 118.50 | 121.85 | +17.42 | +16.55% | 14 | 1,163 | 76.42% |
| NFLX240628C00550000 | 2024-05-17 9:53AM EDT | 2024-06-28 | 75.00 | 119.10 | 122.50 | 0.00 | - | 1 | 2 | 60.19% |
| NFLX240705C00550000 | 2024-06-05 3:01PM EDT | 2024-07-05 | 100.50 | 119.85 | 122.65 | 0.00 | - | - | 0 | 52.03% |
| NFLX240712C00550000 | 2024-06-12 12:17PM EDT | 2024-07-12 | 102.00 | 120.00 | 124.70 | 0.00 | - | - | 1 | 50.06% |
| NFLX240719C00550000 | 2024-06-14 3:23PM EDT | 2024-07-19 | 128.00 | 123.95 | 127.10 | +16.88 | +15.19% | 26 | 387 | 54.43% |
| NFLX240726C00550000 | 2024-06-11 9:31AM EDT | 2024-07-26 | 105.00 | 122.30 | 129.30 | 0.00 | - | - | 3 | 50.34% |
| NFLX240816C00550000 | 2024-06-11 2:26PM EDT | 2024-08-16 | 109.37 | 128.70 | 130.80 | 0.00 | - | 1 | 18 | 49.71% |
| NFLX240920C00550000 | 2024-06-14 1:34PM EDT | 2024-09-20 | 137.35 | 134.35 | 136.85 | +25.35 | +22.63% | 23 | 707 | 46.98% |
| NFLX241018C00550000 | 2024-06-04 11:15AM EDT | 2024-10-18 | 138.22 | 140.70 | 143.45 | +28.07 | +25.48% | 1 | 16 | 47.64% |
| NFLX241220C00550000 | 2024-06-14 9:59AM EDT | 2024-12-20 | 149.57 | 150.50 | 153.60 | +20.89 | +16.23% | 1 | 224 | 46.15% |
| NFLX250117C00550000 | 2024-06-14 12:24PM EDT | 2025-01-17 | 159.00 | 156.10 | 158.95 | +15.40 | +10.72% | 9 | 1,677 | 46.49% |
| NFLX250321C00550000 | 2024-06-14 9:40AM EDT | 2025-03-21 | 164.48 | 166.90 | 170.85 | +17.61 | +11.99% | 1 | 11 | 47.43% |
| NFLX250620C00550000 | 2024-06-14 10:01AM EDT | 2025-06-20 | 184.90 | 180.65 | 186.80 | +20.94 | +12.77% | 2 | 171 | 48.58% |
| NFLX251219C00550000 | 2024-06-03 3:10PM EDT | 2025-12-19 | 177.65 | 205.40 | 210.00 | 0.00 | - | 4 | 637 | 48.42% |
| NFLX260116C00550000 | 2024-06-14 2:50PM EDT | 2026-01-16 | 214.75 | 209.35 | 214.85 | +16.30 | +8.21% | 6 | 86 | 48.99% |
| NFLX261218C00550000 | 2024-06-14 10:38AM EDT | 2026-12-18 | 246.80 | 243.05 | 252.00 | +23.80 | +10.67% | 8 | 63 | 49.71% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00550000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.09 | 0.00 | - | 132 | 1,256 | 54.88% |
| NFLX240628P00550000 | 2024-06-13 10:26AM EDT | 2024-06-28 | 0.30 | 0.09 | 0.52 | 0.00 | - | 3 | 313 | 50.37% |
| NFLX240705P00550000 | 2024-06-14 3:52PM EDT | 2024-07-05 | 0.32 | 0.14 | 0.35 | -0.16 | -33.33% | 21 | 60 | 38.72% |
| NFLX240712P00550000 | 2024-06-12 11:18AM EDT | 2024-07-12 | 0.72 | 0.18 | 0.96 | 0.00 | - | 2 | 32 | 39.53% |
| NFLX240719P00550000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 2.96 | 2.58 | 3.05 | -0.50 | -14.45% | 82 | 1,290 | 45.08% |
| NFLX240726P00550000 | 2024-06-10 1:13PM EDT | 2024-07-26 | 5.78 | 1.86 | 4.35 | 0.00 | - | - | 3 | 45.06% |
| NFLX240816P00550000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 5.05 | 4.65 | 5.20 | -0.78 | -13.38% | 132 | 241 | 38.65% |
| NFLX240920P00550000 | 2024-06-14 3:18PM EDT | 2024-09-20 | 7.25 | 6.80 | 7.50 | -1.04 | -12.55% | 56 | 470 | 34.59% |
| NFLX241018P00550000 | 2024-06-14 3:20PM EDT | 2024-10-18 | 11.45 | 11.00 | 12.60 | -1.72 | -13.06% | 10 | 130 | 36.46% |
| NFLX241220P00550000 | 2024-06-14 12:22PM EDT | 2024-12-20 | 17.25 | 15.95 | 17.40 | -2.15 | -11.08% | 31 | 290 | 33.79% |
| NFLX250117P00550000 | 2024-06-14 2:14PM EDT | 2025-01-17 | 19.34 | 19.25 | 20.40 | -4.68 | -19.48% | 17 | 1,719 | 33.73% |
| NFLX250321P00550000 | 2024-06-14 1:53PM EDT | 2025-03-21 | 26.10 | 25.35 | 30.10 | -5.35 | -17.01% | 25 | 82 | 35.56% |
| NFLX250620P00550000 | 2024-06-14 2:57PM EDT | 2025-06-20 | 34.50 | 34.00 | 37.80 | -2.50 | -6.76% | 14 | 264 | 34.71% |
| NFLX251219P00550000 | 2024-05-30 11:28AM EDT | 2025-12-19 | 48.81 | 47.85 | 50.25 | -4.49 | -8.42% | 1 | 496 | 33.30% |
| NFLX260116P00550000 | 2024-06-10 10:47AM EDT | 2026-01-16 | 57.88 | 48.85 | 54.80 | 0.00 | - | 1 | 78 | 34.19% |
| NFLX261218P00550000 | 2024-06-14 2:29PM EDT | 2026-12-18 | 69.58 | 67.25 | 75.85 | -6.34 | -8.35% | 2 | 78 | 33.37% |
