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
61.661,04 -86,96 (-0,14%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:555.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621C00555000 | 2024-06-14 2:01PM EDT | 2024-06-21 | 117.69 | 113.50 | 116.15 | +16.59 | +16.41% | 12 | 200 | 72.07% |
| NFLX240628C00555000 | 2024-05-24 3:02PM EDT | 2024-06-28 | 97.42 | 114.15 | 117.50 | 0.00 | - | 1 | 2 | 60.32% |
| NFLX240705C00555000 | 2024-06-05 3:26PM EDT | 2024-07-05 | 97.53 | 114.90 | 117.75 | 0.00 | - | - | 1 | 51.76% |
| NFLX240719C00555000 | 2024-06-14 10:28AM EDT | 2024-07-19 | 122.90 | 119.30 | 121.55 | +20.27 | +19.75% | 3 | 206 | 53.09% |
| NFLX240726C00555000 | 2024-06-12 2:20PM EDT | 2024-07-26 | 100.35 | 118.90 | 124.50 | 0.00 | - | - | 5 | 51.29% |
| NFLX240920C00555000 | 2024-06-14 2:26PM EDT | 2024-09-20 | 134.88 | 130.00 | 131.90 | +22.58 | +20.11% | 1 | 34 | 45.90% |
| NFLX241220C00555000 | 2024-05-28 12:52PM EDT | 2024-12-20 | 130.60 | 146.75 | 149.60 | 0.00 | - | 1 | 22 | 45.79% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240621P00555000 | 2024-06-14 10:20AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.35 | -0.02 | -22.22% | 10 | 814 | 63.28% |
| NFLX240628P00555000 | 2024-06-14 1:24PM EDT | 2024-06-28 | 0.30 | 0.10 | 0.27 | -0.02 | -6.25% | 40 | 142 | 45.51% |
| NFLX240705P00555000 | 2024-06-11 11:03AM EDT | 2024-07-05 | 0.60 | 0.15 | 0.71 | 0.00 | - | 10 | 44 | 42.62% |
| NFLX240712P00555000 | 2024-06-12 3:45PM EDT | 2024-07-12 | 0.65 | 0.21 | 1.13 | 0.00 | - | 1 | 9 | 39.89% |
| NFLX240719P00555000 | 2024-06-14 3:15PM EDT | 2024-07-19 | 3.30 | 2.65 | 3.45 | -0.56 | -14.51% | 51 | 618 | 45.47% |
| NFLX240816P00555000 | 2024-06-14 11:43AM EDT | 2024-08-16 | 5.55 | 5.35 | 5.75 | -2.70 | -32.73% | 17 | 58 | 38.74% |
| NFLX240920P00555000 | 2024-06-14 3:23PM EDT | 2024-09-20 | 7.80 | 7.25 | 8.20 | -2.90 | -27.10% | 78 | 188 | 34.61% |
| NFLX241220P00555000 | 2024-06-13 3:57PM EDT | 2024-12-20 | 18.35 | 17.50 | 18.35 | -2.40 | -11.57% | 3 | 36 | 33.63% |
